bitBTC BITBTC
Xếp hạng #?
01:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $376.38 | $376.40 | $368.56 | $369.90 | $1.68 | $18,867.66 |
| 2016-02-02 | $374.28 | $381.32 | $363.90 | $372.67 | $1,089.29 | $18,859.73 |
| 2016-02-03 | $374.48 | $375.53 | $363.35 | $367.78 | $334.95 | $18,783.77 |
| 2016-02-04 | $374.25 | $395.94 | $370.93 | $392.19 | $354.86 | $19,690.75 |
| 2016-02-05 | $392.25 | $400.17 | $384.83 | $394.65 | $720.09 | $19,871.53 |
| 2016-02-06 | $384.69 | $386.50 | $380.96 | $382.95 | $129.72 | $19,265.23 |
| 2016-02-07 | $405.89 | $405.89 | $374.85 | $381.48 | $552.57 | $19,000.49 |
| 2016-02-08 | $380.58 | $384.63 | $370.67 | $377.76 | $117.22 | $18,815.06 |
| 2016-02-10 | $384.70 | $393.74 | $376.94 | $387.35 | $826.58 | $19,253.82 |
| 2016-02-11 | $382.37 | $390.14 | $375.36 | $385.64 | $478.88 | $19,181.16 |
| 2016-02-12 | $396.63 | $469.44 | $374.73 | $384.61 | $1,356.28 | $19,440.22 |
| 2016-02-13 | $384.42 | $411.05 | $380.11 | $394.88 | $901.53 | $19,578.21 |
| 2016-02-14 | $407.66 | $419.24 | $402.51 | $419.24 | $469.83 | $20,936.65 |
| 2016-02-15 | $414.58 | $419.48 | $398.19 | $399.41 | $152.29 | $20,072.36 |
| 2016-02-16 | $407.88 | $422.30 | $388.60 | $412.70 | $1,279.95 | $21,140.41 |
| 2016-02-17 | $412.44 | $440.60 | $403.55 | $425.89 | $1,348.78 | $21,816.02 |
| 2016-02-18 | $429.61 | $436.69 | $420.26 | $427.13 | $277.00 | $22,291.61 |
| 2016-02-19 | $422.48 | $432.71 | $417.32 | $427.28 | $734.87 | $22,090.38 |
| 2016-02-20 | $418.01 | $443.42 | $411.31 | $441.18 | $384.97 | $22,830.91 |
| 2016-02-21 | $438.95 | $457.85 | $434.69 | $441.57 | $778.24 | $22,718.73 |
| 2016-02-22 | $438.27 | $447.13 | $429.79 | $438.31 | $0.8269 | $22,550.95 |
| 2016-02-23 | $434.75 | $441.66 | $413.82 | $418.74 | $822.15 | $21,795.12 |
| 2016-02-24 | $416.36 | $429.21 | $416.02 | $427.03 | $310.87 | $22,350.81 |
| 2016-02-25 | $425.05 | $429.71 | $418.50 | $422.54 | $378.61 | $22,149.50 |
| 2016-02-26 | $425.51 | $431.59 | $420.98 | $429.87 | $282.76 | $22,138.41 |
| 2016-02-27 | $433.77 | $435.87 | $423.85 | $432.15 | $79.11 | $22,255.68 |
| 2016-02-28 | $427.48 | $440.43 | $418.80 | $436.03 | $270.42 | $22,555.51 |
| 2016-02-29 | $438.41 | $445.57 | $434.11 | $437.35 | $1,229.80 | $25,418.07 |