bitBTC BITBTC
Xếp hạng #?
01:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $386.67 | $394.25 | $379.20 | $381.69 | $1,933.54 | $19,708.52 |
| 2014-10-02 | $381.13 | $387.48 | $374.26 | $376.26 | $37.58 | $19,242.11 |
| 2014-10-03 | $376.26 | $384.53 | $369.07 | $369.22 | $37.36 | $18,882.13 |
| 2014-10-04 | $368.52 | $368.52 | $337.44 | $341.40 | $467.28 | $17,459.70 |
| 2014-10-05 | $338.63 | $347.44 | $298.37 | $320.77 | $284.77 | $16,404.40 |
| 2014-10-06 | $321.74 | $336.49 | $306.69 | $331.92 | $292.41 | $16,974.83 |
| 2014-10-07 | $340.61 | $342.13 | $325.64 | $328.79 | $2,322.78 | $18,129.76 |
| 2014-10-08 | $329.27 | $353.04 | $322.48 | $336.42 | $18.91 | $18,550.70 |
| 2014-10-09 | $352.21 | $380.08 | $342.32 | $365.95 | $710.64 | $20,142.26 |
| 2014-10-10 | $366.86 | $377.23 | $354.83 | $361.07 | $600.91 | $19,873.44 |
| 2014-10-11 | $357.45 | $371.13 | $350.98 | $363.75 | $383.48 | $20,751.58 |
| 2014-10-12 | $364.46 | $375.10 | $349.98 | $368.58 | $2.85 | $21,027.18 |
| 2014-10-13 | $370.10 | $390.34 | $369.50 | $389.99 | $98.23 | $22,248.72 |
| 2014-10-14 | $390.33 | $408.12 | $389.65 | $402.68 | $1,662.06 | $22,260.12 |
| 2014-10-15 | $404.17 | $406.59 | $380.26 | $394.67 | $1,716.84 | $20,750.34 |
| 2014-10-16 | $394.65 | $420.05 | $375.47 | $382.57 | $21.10 | $20,116.87 |
| 2014-10-17 | $382.54 | $397.84 | $371.88 | $381.71 | $1,200.84 | $20,262.40 |
| 2014-10-18 | $384.61 | $398.60 | $374.12 | $392.57 | $1,016.48 | $20,870.55 |
| 2014-10-19 | $391.92 | $404.03 | $376.50 | $390.14 | $5,525.29 | $20,847.35 |
| 2014-10-20 | $389.99 | $406.01 | $353.87 | $386.23 | $1,251.99 | $20,247.04 |
| 2014-10-21 | $384.52 | $414.41 | $374.23 | $390.69 | $513.43 | $20,763.74 |
| 2014-10-22 | $393.92 | $403.65 | $370.36 | $377.56 | $331.95 | $20,091.03 |
| 2014-10-23 | $377.81 | $385.54 | $340.40 | $367.23 | $7.79 | $19,579.62 |
| 2014-10-24 | $365.83 | $382.86 | $345.94 | $371.86 | $7.89 | $19,828.30 |
| 2014-10-29 | $349.69 | $351.71 | $325.45 | $341.44 | $1.46 | $16,103.50 |
| 2014-10-30 | $336.04 | $349.95 | $308.63 | $347.39 | $560.76 | $14,625.12 |
| 2014-10-31 | $348.71 | $360.08 | $321.13 | $347.05 | $447.60 | $15,122.73 |