bitBTC BITBTC
Xếp hạng #?
01:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $216.40 | $230.72 | $211.98 | $228.95 | $164.84 | $12,061.58 |
| 2015-02-02 | $228.71 | $238.40 | $223.06 | $238.02 | $37.51 | $12,539.53 |
| 2015-02-03 | $238.18 | $244.73 | $225.48 | $228.10 | $1,747.16 | $12,702.88 |
| 2015-02-04 | $228.83 | $232.97 | $221.46 | $231.97 | $1,421.79 | $13,635.55 |
| 2015-02-05 | $232.00 | $233.21 | $218.77 | $220.91 | $694.76 | $13,012.85 |
| 2015-02-06 | $220.63 | $226.13 | $219.62 | $225.79 | $0.6086 | $13,300.13 |
| 2015-02-07 | $225.77 | $228.14 | $214.78 | $217.54 | $2,382.46 | $12,977.05 |
| 2015-02-08 | $217.54 | $227.84 | $205.85 | $226.75 | $1,106.29 | $13,616.97 |
| 2015-02-09 | $226.46 | $227.47 | $204.94 | $219.77 | $328.16 | $13,473.07 |
| 2015-02-10 | $219.80 | $219.80 | $197.05 | $218.62 | $474.16 | $13,448.18 |
| 2015-02-11 | $218.55 | $224.87 | $212.70 | $213.01 | $53.10 | $13,103.09 |
| 2015-02-12 | $220.15 | $225.74 | $213.61 | $225.18 | $731.24 | $13,370.47 |
| 2015-02-13 | $224.91 | $237.32 | $223.92 | $237.32 | $1,332.26 | $14,050.82 |
| 2015-02-14 | $235.72 | $275.63 | $231.11 | $250.07 | $4,003.78 | $12,948.43 |
| 2015-02-15 | $249.95 | $314.47 | $223.59 | $232.50 | $3,536.64 | $12,497.93 |
| 2015-02-16 | $233.11 | $239.57 | $219.68 | $233.42 | $551.56 | $12,326.52 |
| 2015-02-17 | $233.42 | $282.23 | $225.14 | $246.14 | $8.66 | $13,005.33 |
| 2015-02-18 | $246.24 | $287.27 | $233.99 | $237.38 | $554.11 | $12,029.02 |
| 2015-02-19 | $237.73 | $289.64 | $236.57 | $259.25 | $1,517.40 | $13,832.82 |
| 2015-02-20 | $259.19 | $266.25 | $248.34 | $255.16 | $598.67 | $13,582.12 |
| 2015-02-21 | $254.98 | $259.02 | $246.52 | $251.98 | $769.32 | $14,084.57 |
| 2015-02-22 | $252.79 | $260.42 | $244.49 | $246.68 | $1,774.23 | $13,907.88 |
| 2015-02-23 | $246.65 | $251.67 | $229.33 | $246.71 | $5,414.50 | $15,249.08 |
| 2015-02-24 | $248.43 | $266.52 | $229.96 | $236.49 | $4,324.00 | $14,062.66 |
| 2015-02-25 | $238.48 | $263.44 | $226.59 | $238.64 | $2,565.83 | $14,240.13 |
| 2015-02-26 | $238.60 | $258.81 | $223.72 | $229.05 | $3,469.90 | $14,467.51 |
| 2015-02-27 | $229.06 | $283.23 | $222.15 | $263.49 | $5,040.83 | $18,635.98 |
| 2015-02-28 | $261.79 | $269.33 | $254.33 | $259.59 | $781.67 | $18,932.91 |