bitBTC BITBTC
Xếp hạng #?
01:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $344.87 | $344.87 | $309.00 | $320.67 | $1,870.53 | $14,439.59 |
| 2014-11-02 | $322.74 | $362.18 | $311.07 | $321.39 | $16.37 | $14,488.08 |
| 2014-11-03 | $320.77 | $340.24 | $316.49 | $327.26 | $16.25 | $13,475.57 |
| 2014-11-04 | $327.72 | $338.20 | $312.43 | $326.12 | $0.000008007 | $13,428.80 |
| 2014-11-05 | $328.77 | $352.83 | $322.17 | $340.52 | $506.83 | $13,528.22 |
| 2014-11-06 | $342.58 | $354.04 | $322.18 | $348.15 | $470.32 | $13,583.11 |
| 2014-11-07 | $348.37 | $358.76 | $340.04 | $341.68 | $3.51 | $13,330.37 |
| 2014-11-08 | $341.23 | $370.75 | $337.74 | $345.23 | $0.001910 | $13,469.03 |
| 2014-11-09 | $345.20 | $349.39 | $334.94 | $343.43 | $0.001856 | $13,398.76 |
| 2014-11-10 | $371.34 | $379.48 | $369.00 | $374.99 | $592.49 | $15,435.18 |
| 2014-11-11 | $374.84 | $375.24 | $360.78 | $363.73 | $384.89 | $14,968.06 |
| 2014-11-12 | $398.16 | $444.07 | $397.80 | $440.40 | $2,172.55 | $16,736.77 |
| 2014-11-13 | $440.51 | $475.01 | $410.22 | $421.01 | $4,880.91 | $20,013.63 |
| 2014-11-14 | $423.37 | $423.37 | $379.82 | $391.46 | $4,538.35 | $18,609.05 |
| 2014-11-16 | $384.45 | $389.33 | $379.25 | $389.26 | $1,740.07 | $19,320.37 |
| 2014-11-17 | $389.29 | $409.41 | $362.65 | $380.02 | $1,671.21 | $18,337.94 |
| 2014-11-18 | $377.42 | $392.31 | $346.55 | $370.37 | $105.94 | $17,665.43 |
| 2014-11-19 | $371.12 | $401.96 | $365.54 | $377.58 | $753.71 | $17,209.65 |
| 2014-11-20 | $380.44 | $384.71 | $349.75 | $352.93 | $217.76 | $16,297.57 |
| 2014-11-21 | $353.44 | $385.41 | $332.57 | $356.61 | $326.91 | $16,503.17 |
| 2014-11-22 | $356.67 | $372.33 | $341.37 | $346.90 | $1,912.26 | $16,012.09 |
| 2014-11-23 | $346.86 | $377.07 | $341.90 | $373.22 | $846.70 | $18,226.11 |
| 2014-11-24 | $379.07 | $394.01 | $378.54 | $394.01 | $427.69 | $18,405.60 |
| 2014-11-25 | $385.42 | $407.19 | $381.05 | $389.53 | $1,779.38 | $18,345.80 |
| 2014-11-26 | $387.86 | $391.14 | $365.49 | $368.42 | $37.11 | $16,983.12 |
| 2014-11-27 | $369.34 | $389.61 | $364.48 | $369.95 | $1,117.22 | $17,561.49 |
| 2014-11-28 | $369.84 | $383.27 | $359.44 | $381.79 | $1.06 | $18,159.33 |
| 2014-11-29 | $381.94 | $381.94 | $308.56 | $312.86 | $1,380.58 | $15,530.18 |
| 2014-11-30 | $312.86 | $383.55 | $312.86 | $382.79 | $1,904.75 | $19,014.59 |