bitBTC BITBTC
Xếp hạng #?
01:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $236.04 | $268.01 | $233.73 | $242.01 | $127.08 | $13,392.80 |
| 2015-05-02 | $242.35 | $245.86 | $238.25 | $243.01 | $121.44 | $13,448.14 |
| 2015-05-04 | $242.65 | $272.50 | $233.03 | $266.52 | $655.80 | $14,339.95 |
| 2015-05-05 | $265.56 | $276.26 | $259.35 | $265.38 | $858.38 | $14,278.13 |
| 2015-05-06 | $265.38 | $276.39 | $250.11 | $250.15 | $40.78 | $13,454.14 |
| 2015-05-07 | $250.44 | $257.92 | $248.99 | $257.92 | $8.35 | $13,871.95 |
| 2015-05-08 | $272.12 | $289.05 | $271.64 | $285.07 | $9.64 | $15,269.90 |
| 2015-05-09 | $285.09 | $285.13 | $235.27 | $243.30 | $0.3906 | $13,032.50 |
| 2015-05-10 | $274.92 | $274.92 | $253.15 | $258.47 | $123.70 | $13,845.09 |
| 2015-05-11 | $257.89 | $267.84 | $244.32 | $244.37 | $0.7521 | $13,089.74 |
| 2015-05-12 | $243.45 | $297.95 | $239.41 | $283.24 | $2,417.35 | $14,194.12 |
| 2015-05-13 | $283.21 | $469.67 | $237.47 | $237.47 | $421.77 | $11,900.02 |
| 2015-05-14 | $237.36 | $254.31 | $236.84 | $244.97 | $245.26 | $11,864.66 |
| 2015-05-15 | $244.97 | $328.61 | $235.46 | $321.20 | $196.13 | $15,560.09 |
| 2015-05-16 | $321.22 | $321.39 | $234.34 | $242.10 | $96.20 | $11,645.31 |
| 2015-05-17 | $242.05 | $252.68 | $238.97 | $249.61 | $280.64 | $12,066.43 |
| 2015-05-18 | $249.60 | $258.37 | $246.59 | $252.61 | $10.35 | $12,211.55 |
| 2015-05-19 | $252.61 | $255.97 | $251.35 | $254.81 | $10.44 | $12,317.71 |
| 2015-05-20 | $280.80 | $283.92 | $256.81 | $260.55 | $30.93 | $12,607.61 |
| 2015-05-21 | $260.65 | $262.97 | $239.94 | $247.48 | $414.33 | $12,132.28 |
| 2015-05-22 | $248.56 | $296.86 | $234.95 | $249.29 | $599.67 | $12,159.75 |
| 2015-05-23 | $250.72 | $295.58 | $231.45 | $231.45 | $2,392.74 | $11,718.20 |
| 2015-05-24 | $231.54 | $231.54 | $202.53 | $223.48 | $572.75 | $11,314.93 |
| 2015-05-25 | $251.81 | $265.06 | $236.24 | $239.64 | $324.36 | $12,135.67 |
| 2015-05-26 | $239.26 | $251.01 | $236.85 | $241.96 | $0.02575 | $12,250.89 |
| 2015-05-27 | $264.53 | $289.09 | $264.53 | $273.38 | $4,296.11 | $14,192.26 |
| 2015-05-28 | $274.48 | $296.14 | $230.93 | $244.84 | $7,057.29 | $13,144.66 |
| 2015-05-29 | $244.76 | $267.28 | $231.56 | $267.28 | $2,705.42 | $14,243.48 |
| 2015-05-30 | $269.98 | $276.10 | $229.72 | $234.20 | $2,056.02 | $12,480.96 |
| 2015-05-31 | $234.18 | $257.88 | $234.11 | $245.87 | $91.65 | $13,182.19 |