bitBTC BITBTC
Xếp hạng #?
01:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $382.89 | $399.82 | $373.53 | $381.95 | $137.61 | $18,973.07 |
| 2014-12-03 | $380.09 | $381.60 | $377.63 | $378.02 | $0.7368 | $18,697.68 |
| 2014-12-04 | $378.15 | $384.23 | $365.67 | $371.48 | $0.7126 | $18,374.25 |
| 2014-12-05 | $369.71 | $379.34 | $355.75 | $377.55 | $4.43 | $18,675.44 |
| 2014-12-06 | $376.95 | $379.20 | $341.05 | $372.22 | $3.80 | $18,001.88 |
| 2014-12-07 | $380.15 | $384.64 | $377.76 | $378.04 | $0.3280 | $18,283.21 |
| 2014-12-08 | $379.22 | $382.57 | $368.22 | $371.39 | $0.3121 | $17,961.83 |
| 2014-12-09 | $350.12 | $359.36 | $340.44 | $354.71 | $47.65 | $16,868.83 |
| 2014-12-10 | $351.57 | $361.57 | $344.95 | $353.50 | $0.1055 | $16,811.28 |
| 2014-12-11 | $354.18 | $354.18 | $353.67 | $353.67 | $265.09 | $16,819.56 |
| 2014-12-12 | $356.73 | $419.44 | $344.39 | $359.70 | $302.55 | $17,106.33 |
| 2014-12-13 | $357.06 | $357.06 | $354.46 | $354.46 | $298.14 | $16,857.03 |
| 2014-12-14 | $354.82 | $355.60 | $344.73 | $354.48 | $414.73 | $16,401.31 |
| 2014-12-15 | $354.82 | $359.27 | $338.78 | $347.58 | $20.99 | $16,085.53 |
| 2014-12-16 | $348.51 | $351.45 | $329.53 | $336.53 | $380.13 | $15,922.60 |
| 2014-12-17 | $335.96 | $336.63 | $320.97 | $321.93 | $548.82 | $14,913.21 |
| 2014-12-18 | $322.08 | $329.61 | $300.36 | $311.69 | $531.30 | $14,433.77 |
| 2014-12-19 | $314.62 | $329.70 | $306.23 | $315.43 | $788.27 | $15,377.76 |
| 2014-12-20 | $315.39 | $340.27 | $314.42 | $328.98 | $100.61 | $15,233.30 |
| 2014-12-21 | $331.64 | $335.77 | $319.69 | $323.96 | $81.21 | $15,081.44 |
| 2014-12-22 | $324.19 | $353.67 | $319.27 | $338.41 | $1,381.63 | $17,075.52 |
| 2014-12-23 | $335.86 | $349.65 | $318.62 | $336.17 | $37.91 | $17,006.08 |
| 2014-12-24 | $336.38 | $344.31 | $321.63 | $323.64 | $115.42 | $16,486.51 |
| 2014-12-25 | $324.18 | $328.71 | $316.20 | $322.12 | $197.71 | $16,602.82 |
| 2014-12-26 | $322.05 | $329.52 | $315.31 | $328.52 | $165.42 | $16,932.68 |
| 2014-12-27 | $321.64 | $328.10 | $314.33 | $316.62 | $2,696.32 | $18,592.41 |
| 2014-12-28 | $316.64 | $322.42 | $309.67 | $316.32 | $204.65 | $18,574.74 |
| 2014-12-29 | $315.15 | $317.39 | $311.20 | $312.52 | $0.07556 | $18,351.32 |
| 2014-12-30 | $312.51 | $319.40 | $304.87 | $314.66 | $321.44 | $18,237.26 |
| 2014-12-31 | $314.67 | $326.77 | $309.92 | $326.52 | $342.95 | $18,924.41 |