bitBTC BITBTC
Xếp hạng #?
01:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $434.45 | $448.54 | $428.23 | $432.98 | $326.55 | $25,575.54 |
| 2016-04-02 | $432.13 | $440.17 | $415.41 | $433.01 | $494.44 | $25,750.57 |
| 2016-04-03 | $435.05 | $460.92 | $415.91 | $448.03 | $1,339.19 | $27,452.80 |
| 2016-04-04 | $448.25 | $466.98 | $423.64 | $427.64 | $827.85 | $25,968.96 |
| 2016-04-05 | $428.01 | $439.16 | $424.23 | $434.98 | $182.92 | $26,414.33 |
| 2016-04-06 | $435.01 | $440.16 | $417.49 | $432.78 | $223.69 | $26,281.22 |
| 2016-04-07 | $432.76 | $438.61 | $425.28 | $433.23 | $212.42 | $26,308.06 |
| 2016-04-08 | $433.40 | $437.60 | $424.45 | $431.23 | $1,088.73 | $25,606.22 |
| 2016-04-09 | $431.72 | $438.15 | $413.05 | $428.73 | $570.74 | $25,588.78 |
| 2016-04-10 | $428.26 | $435.56 | $405.04 | $420.80 | $1,822.46 | $25,679.48 |
| 2016-04-11 | $420.89 | $425.85 | $396.97 | $419.64 | $987.17 | $25,227.62 |
| 2016-04-12 | $419.71 | $448.86 | $409.85 | $437.06 | $531.83 | $26,432.21 |
| 2016-04-13 | $433.28 | $443.94 | $416.79 | $418.86 | $176.23 | $25,331.34 |
| 2016-04-14 | $418.45 | $439.35 | $414.81 | $432.86 | $148.37 | $26,177.98 |
| 2016-04-15 | $433.33 | $450.14 | $418.27 | $418.27 | $1,962.52 | $25,045.00 |
| 2016-04-16 | $418.50 | $510.98 | $414.17 | $462.42 | $2,169.31 | $26,919.49 |
| 2016-04-17 | $463.50 | $489.95 | $433.63 | $457.80 | $891.09 | $26,879.26 |
| 2016-04-18 | $458.01 | $467.35 | $425.04 | $431.68 | $0.8987 | $25,545.94 |
| 2016-04-19 | $431.80 | $1,247.52 | $429.66 | $460.64 | $93.11 | $27,305.27 |
| 2016-04-20 | $460.44 | $462.35 | $425.56 | $444.28 | $64.86 | $26,330.33 |
| 2016-04-21 | $446.45 | $460.85 | $441.68 | $443.74 | $561.28 | $26,009.84 |
| 2016-04-22 | $444.29 | $493.25 | $441.77 | $493.25 | $1,398.96 | $27,553.51 |
| 2016-04-23 | $493.31 | $497.99 | $445.74 | $450.08 | $787.63 | $25,059.96 |
| 2016-04-24 | $450.17 | $505.20 | $427.30 | $501.79 | $848.12 | $27,949.15 |
| 2016-04-25 | $501.81 | $530.66 | $446.29 | $521.67 | $3,168.97 | $26,309.96 |
| 2016-04-26 | $522.67 | $522.67 | $458.23 | $474.93 | $232.52 | $23,636.92 |
| 2016-04-27 | $474.92 | $495.23 | $449.31 | $450.42 | $390.32 | $22,822.75 |
| 2016-04-28 | $451.01 | $513.74 | $437.40 | $486.77 | $313.64 | $24,318.73 |
| 2016-04-29 | $486.72 | $494.84 | $437.19 | $460.59 | $89.77 | $22,992.61 |
| 2016-04-30 | $461.49 | $481.70 | $452.76 | $463.29 | $61.48 | $23,093.68 |