bitBTC BITBTC
Xếp hạng #?
01:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $435.64 | $438.28 | $429.70 | $433.10 | $40.79 | $20,646.90 |
| 2016-01-02 | $433.90 | $439.78 | $431.77 | $432.33 | $1.39 | $20,610.29 |
| 2016-01-03 | $429.00 | $430.41 | $421.34 | $426.55 | $172.73 | $20,335.07 |
| 2016-01-04 | $432.92 | $433.52 | $428.34 | $430.98 | $111.45 | $20,563.91 |
| 2016-01-05 | $428.02 | $432.88 | $427.41 | $432.11 | $70.41 | $20,995.47 |
| 2016-01-06 | $430.67 | $435.24 | $418.61 | $431.51 | $547.46 | $21,189.61 |
| 2016-01-07 | $446.10 | $536.20 | $400.68 | $472.53 | $4,887.59 | $19,412.67 |
| 2016-01-08 | $461.66 | $472.03 | $447.53 | $472.03 | $56.31 | $19,580.90 |
| 2016-01-09 | $469.87 | $477.24 | $437.39 | $463.88 | $362.21 | $19,326.48 |
| 2016-01-10 | $448.95 | $459.81 | $439.27 | $457.48 | $36.80 | $19,025.59 |
| 2016-01-12 | $454.54 | $470.81 | $441.80 | $449.65 | $26.61 | $18,929.23 |
| 2016-01-13 | $444.58 | $448.93 | $426.69 | $443.15 | $669.97 | $19,282.38 |
| 2016-01-14 | $459.19 | $459.19 | $420.78 | $426.88 | $1,932.05 | $19,251.47 |
| 2016-01-15 | $412.80 | $418.65 | $376.67 | $377.03 | $1,450.13 | $17,559.75 |
| 2016-01-16 | $374.13 | $390.16 | $343.10 | $386.70 | $250.45 | $18,701.93 |
| 2016-01-17 | $389.18 | $391.59 | $377.35 | $386.58 | $250.02 | $18,524.19 |
| 2016-01-18 | $384.17 | $393.21 | $380.79 | $389.09 | $579.95 | $18,644.42 |
| 2016-01-19 | $388.51 | $391.06 | $380.72 | $383.66 | $164.09 | $17,693.48 |
| 2016-01-20 | $386.02 | $430.24 | $376.32 | $425.44 | $398.75 | $19,441.49 |
| 2016-01-21 | $420.63 | $423.71 | $408.06 | $411.27 | $3.33 | $18,830.60 |
| 2016-01-22 | $389.04 | $394.16 | $384.71 | $387.55 | $223.93 | $18,139.74 |
| 2016-01-23 | $397.10 | $399.08 | $383.69 | $393.54 | $303.38 | $34,280.10 |
| 2016-01-24 | $394.64 | $408.83 | $386.42 | $407.94 | $739.87 | $35,098.01 |
| 2016-01-25 | $399.66 | $413.31 | $389.93 | $393.63 | $1,954.22 | $33,739.56 |
| 2016-01-26 | $401.75 | $430.68 | $385.69 | $400.77 | $2,217.40 | $18,822.12 |
| 2016-01-27 | $398.34 | $422.83 | $383.68 | $408.67 | $333.34 | $19,356.33 |
| 2016-01-28 | $412.50 | $447.50 | $366.98 | $391.34 | $959.79 | $18,886.47 |
| 2016-01-29 | $366.04 | $387.99 | $365.42 | $374.11 | $327.02 | $18,156.69 |
| 2016-01-30 | $384.33 | $394.16 | $369.53 | $373.62 | $329.68 | $18,225.49 |
| 2016-01-31 | $378.82 | $388.25 | $368.96 | $370.21 | $1,885.61 | $18,735.08 |