bitBTC BITBTC
Xếp hạng #?
01:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $263.81 | $274.61 | $249.24 | $253.65 | $6.31 | $17,285.65 |
| 2015-04-02 | $253.63 | $274.53 | $246.28 | $269.44 | $1,451.26 | $18,647.33 |
| 2015-04-03 | $269.74 | $277.16 | $260.05 | $272.28 | $1,063.77 | $18,631.24 |
| 2015-04-04 | $272.54 | $313.57 | $265.93 | $271.85 | $283.31 | $18,464.42 |
| 2015-04-05 | $271.83 | $272.13 | $258.35 | $262.26 | $3.78 | $17,809.57 |
| 2015-04-06 | $262.68 | $270.11 | $252.91 | $259.34 | $645.58 | $17,876.18 |
| 2015-04-07 | $259.05 | $287.85 | $252.69 | $280.05 | $4,187.56 | $19,611.31 |
| 2015-04-08 | $280.00 | $280.25 | $255.38 | $255.38 | $1,708.12 | $17,376.15 |
| 2015-04-09 | $255.22 | $255.22 | $249.60 | $251.66 | $880.49 | $17,123.52 |
| 2015-04-10 | $262.30 | $264.32 | $232.55 | $241.53 | $282.41 | $16,220.93 |
| 2015-04-11 | $241.06 | $257.14 | $226.21 | $253.75 | $706.57 | $16,689.35 |
| 2015-04-12 | $253.66 | $264.59 | $240.70 | $243.45 | $3.45 | $16,011.65 |
| 2015-04-13 | $243.62 | $256.69 | $236.83 | $236.93 | $4,499.73 | $16,755.11 |
| 2015-04-14 | $236.93 | $237.58 | $218.46 | $220.98 | $2,442.27 | $14,266.12 |
| 2015-04-15 | $221.00 | $249.10 | $221.00 | $247.00 | $1,649.10 | $15,516.64 |
| 2015-04-16 | $246.46 | $250.80 | $229.50 | $237.29 | $426.80 | $14,630.24 |
| 2015-04-17 | $238.01 | $239.79 | $225.44 | $231.30 | $1,026.39 | $14,268.40 |
| 2015-04-18 | $231.32 | $234.54 | $229.79 | $233.61 | $389.02 | $14,790.73 |
| 2015-04-19 | $233.55 | $236.46 | $229.06 | $229.44 | $498.54 | $14,854.24 |
| 2015-04-20 | $229.32 | $282.39 | $226.53 | $228.91 | $307.60 | $14,100.08 |
| 2015-04-21 | $228.92 | $253.93 | $225.66 | $248.25 | $465.86 | $15,294.01 |
| 2015-04-22 | $261.90 | $267.23 | $236.51 | $238.56 | $1,976.61 | $14,648.80 |
| 2015-04-23 | $238.63 | $249.71 | $237.34 | $238.94 | $1,088.70 | $14,772.62 |
| 2015-04-24 | $238.81 | $272.22 | $232.20 | $237.35 | $622.67 | $14,320.16 |
| 2015-04-25 | $237.33 | $263.17 | $231.93 | $244.42 | $593.92 | $14,682.34 |
| 2015-04-26 | $244.37 | $265.23 | $221.32 | $230.25 | $3.51 | $13,538.00 |
| 2015-04-27 | $230.29 | $303.42 | $225.97 | $303.42 | $770.70 | $17,817.66 |
| 2015-04-28 | $302.88 | $304.62 | $242.96 | $243.39 | $254.37 | $14,271.08 |
| 2015-04-29 | $243.47 | $262.19 | $228.35 | $243.48 | $412.87 | $14,294.15 |
| 2015-04-30 | $242.87 | $244.59 | $229.01 | $236.51 | $887.92 | $13,079.05 |