bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $3,721.41 | $3,893.15 | $3,692.86 | $3,882.20 | $96.66 | $172,514 |
| 2019-01-02 | $3,897.61 | $4,082.40 | $3,860.72 | $4,039.95 | $147.93 | $179,523 |
| 2019-01-03 | $4,028.05 | $4,030.84 | $2,975.67 | $2,978.66 | $495.20 | $132,363 |
| 2019-01-04 | $2,982.12 | $3,929.19 | $2,965.69 | $3,899.29 | $255.11 | $173,273 |
| 2019-01-05 | $3,896.58 | $3,989.80 | $3,892.76 | $3,930.30 | $164.67 | $167,893 |
| 2019-01-06 | $3,934.49 | $4,199.33 | $3,906.07 | $4,197.19 | $0.04267 | $179,294 |
| 2019-01-07 | $4,189.57 | $4,913.63 | $4,177.66 | $4,515.42 | $0 | $192,887 |
| 2019-01-08 | $4,515.42 | $4,515.42 | $3,672.23 | $3,679.42 | $13.29 | $157,175 |
| 2019-01-09 | $3,677.02 | $4,040.13 | $3,603.39 | $4,012.12 | $161.68 | $171,388 |
| 2019-01-10 | $4,010.57 | $4,156.48 | $3,287.46 | $3,307.36 | $416.86 | $141,282 |
| 2019-01-11 | $3,299.41 | $3,853.48 | $3,259.26 | $3,803.55 | $89.89 | $162,478 |
| 2019-01-12 | $3,796.31 | $3,818.24 | $2,907.96 | $2,912.72 | $507.62 | $124,424 |
| 2019-01-13 | $2,909.85 | $3,356.23 | $2,871.41 | $3,268.45 | $93.34 | $139,620 |
| 2019-01-14 | $3,273.16 | $3,326.94 | $3,111.83 | $3,115.24 | $40.37 | $133,075 |
| 2019-01-15 | $3,118.08 | $3,489.74 | $3,099.82 | $3,304.90 | $127.26 | $141,177 |
| 2019-01-16 | $3,299.75 | $3,431.59 | $3,243.18 | $3,396.16 | $178.28 | $144,700 |
| 2019-01-17 | $3,388.25 | $3,402.76 | $3,349.31 | $3,383.05 | $0.01907 | $144,141 |
| 2019-01-18 | $3,376.52 | $3,937.85 | $3,368.83 | $3,832.96 | $143.99 | $163,311 |
| 2019-01-19 | $3,817.71 | $3,865.08 | $3,340.22 | $3,347.23 | $36.75 | $142,615 |
| 2019-01-20 | $3,344.94 | $3,456.84 | $3,097.53 | $3,456.84 | $16.28 | $147,286 |
| 2019-01-21 | $3,454.25 | $3,454.25 | $3,100.71 | $3,130.17 | $1.08 | $133,367 |
| 2019-01-22 | $3,125.12 | $3,439.56 | $3,089.89 | $3,151.42 | $56.03 | $134,273 |
| 2019-01-23 | $3,147.14 | $3,868.52 | $3,124.63 | $3,868.52 | $0 | $164,826 |
| 2019-01-24 | $3,868.52 | $3,868.52 | $3,058.65 | $3,327.28 | $33.97 | $141,765 |
| 2019-01-25 | $3,332.91 | $3,429.72 | $3,030.67 | $3,402.19 | $13.10 | $144,957 |
| 2019-01-26 | $3,405.10 | $3,528.40 | $3,381.28 | $3,491.45 | $302.21 | $148,760 |
| 2019-01-27 | $3,493.18 | $3,549.59 | $3,149.00 | $3,174.64 | $191.29 | $135,262 |
| 2019-01-28 | $3,168.00 | $3,366.51 | $2,880.93 | $3,192.60 | $511.62 | $136,027 |
| 2019-01-29 | $3,189.99 | $3,374.58 | $2,898.27 | $3,106.70 | $471.97 | $132,367 |
| 2019-01-30 | $3,104.22 | $3,417.75 | $2,875.73 | $3,410.61 | $83.49 | $145,316 |
| 2019-01-31 | $3,406.14 | $3,900.11 | $3,205.41 | $3,282.08 | $16.18 | $139,840 |