bitBTC BITBTC
Xếp hạng #?
01:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $325.12 | $331.02 | $312.81 | $318.47 | $1,560.83 | $18,458.22 |
| 2015-01-02 | $318.33 | $320.50 | $313.68 | $316.46 | $1,532.73 | $18,341.26 |
| 2015-01-03 | $296.42 | $296.42 | $283.83 | $283.83 | $0.4484 | $16,272.24 |
| 2015-01-04 | $281.67 | $289.86 | $258.77 | $263.41 | $419.44 | $13,238.17 |
| 2015-01-05 | $260.87 | $282.14 | $260.87 | $280.91 | $220.16 | $14,299.72 |
| 2015-01-06 | $280.26 | $283.39 | $272.55 | $283.39 | $2.85 | $14,425.71 |
| 2015-01-07 | $283.38 | $284.79 | $277.09 | $281.34 | $2,468.20 | $15,383.29 |
| 2015-01-08 | $281.29 | $288.94 | $275.92 | $287.29 | $47.30 | $15,708.81 |
| 2015-01-09 | $287.04 | $293.01 | $279.08 | $290.39 | $1,508.08 | $17,321.99 |
| 2015-01-10 | $290.40 | $292.29 | $274.51 | $280.31 | $14.42 | $16,720.76 |
| 2015-01-11 | $280.33 | $282.46 | $275.21 | $278.41 | $14.27 | $16,607.61 |
| 2015-01-12 | $267.05 | $276.01 | $264.42 | $269.49 | $38.32 | $16,072.30 |
| 2015-01-13 | $270.00 | $272.32 | $219.12 | $219.12 | $528.10 | $13,190.53 |
| 2015-01-14 | $219.24 | $226.54 | $172.56 | $180.90 | $85.89 | $10,789.18 |
| 2015-01-15 | $181.16 | $231.16 | $181.16 | $214.82 | $1,150.30 | $11,790.33 |
| 2015-01-16 | $214.34 | $226.42 | $200.55 | $205.32 | $40.29 | $11,269.10 |
| 2015-01-17 | $210.70 | $213.10 | $191.82 | $201.88 | $12.83 | $10,670.48 |
| 2015-01-18 | $202.09 | $216.32 | $194.83 | $207.14 | $53.73 | $10,948.34 |
| 2015-01-19 | $207.50 | $216.89 | $205.05 | $216.23 | $106.87 | $11,429.01 |
| 2015-01-20 | $216.32 | $225.45 | $212.58 | $216.30 | $2.22 | $11,787.49 |
| 2015-01-23 | $230.64 | $237.95 | $229.93 | $234.90 | $0.8944 | $12,553.34 |
| 2015-01-24 | $235.75 | $241.38 | $225.77 | $241.35 | $0.9037 | $12,897.88 |
| 2015-01-25 | $247.59 | $258.18 | $244.22 | $255.08 | $557.44 | $14,141.39 |
| 2015-01-26 | $255.04 | $309.97 | $255.04 | $271.06 | $3,199.37 | $15,937.82 |
| 2015-01-27 | $271.03 | $274.08 | $249.31 | $265.26 | $979.05 | $15,597.95 |
| 2015-01-28 | $262.72 | $271.70 | $229.91 | $236.91 | $947.12 | $14,082.64 |
| 2015-01-29 | $237.10 | $245.01 | $221.92 | $236.18 | $574.88 | $13,165.04 |
| 2015-01-30 | $236.07 | $246.52 | $228.57 | $234.33 | $763.03 | $11,941.58 |
| 2015-01-31 | $234.22 | $236.24 | $215.50 | $215.70 | $252.86 | $11,238.09 |