bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $3,287.18 | $3,426.93 | $2,941.45 | $3,419.32 | $94.24 | $145,687 |
| 2019-02-02 | $3,404.85 | $3,532.19 | $3,033.22 | $3,523.95 | $119.21 | $150,145 |
| 2019-02-03 | $3,513.18 | $3,525.30 | $3,007.74 | $3,007.74 | $0.4946 | $128,151 |
| 2019-02-04 | $3,019.37 | $3,418.12 | $3,002.72 | $3,376.17 | $2.79 | $143,848 |
| 2019-02-05 | $3,359.09 | $3,376.80 | $3,089.14 | $3,255.24 | $9.06 | $138,696 |
| 2019-02-06 | $3,256.95 | $3,256.95 | $3,086.41 | $3,139.87 | $6.16 | $133,781 |
| 2019-02-07 | $3,139.70 | $3,450.18 | $2,951.90 | $3,024.48 | $17.58 | $128,864 |
| 2019-02-08 | $3,018.01 | $3,662.36 | $3,013.70 | $3,251.04 | $23.93 | $138,517 |
| 2019-02-09 | $3,252.75 | $3,520.07 | $3,213.54 | $3,422.35 | $0.3628 | $145,816 |
| 2019-02-10 | $3,428.26 | $3,434.56 | $3,062.96 | $3,077.71 | $28.86 | $131,132 |
| 2019-02-11 | $3,078.11 | $3,412.43 | $3,013.97 | $3,375.48 | $42.04 | $143,819 |
| 2019-02-12 | $3,363.11 | $3,548.79 | $3,218.98 | $3,508.05 | $147.01 | $149,467 |
| 2019-02-13 | $3,511.82 | $3,651.72 | $3,322.40 | $3,482.10 | $46.26 | $148,362 |
| 2019-02-14 | $3,479.16 | $3,509.36 | $3,473.95 | $3,481.40 | $0 | $148,332 |
| 2019-02-15 | $3,481.40 | $3,650.12 | $3,481.40 | $3,595.59 | $345.31 | $153,197 |
| 2019-02-16 | $3,601.96 | $3,659.07 | $3,482.78 | $3,559.78 | $32.44 | $151,672 |
| 2019-02-17 | $3,566.82 | $3,566.82 | $3,552.93 | $3,559.90 | $0 | $151,676 |
| 2019-02-18 | $3,559.90 | $3,985.64 | $3,559.90 | $3,939.49 | $0.1173 | $167,850 |
| 2019-02-19 | $3,945.19 | $4,063.70 | $3,114.55 | $3,907.40 | $27.82 | $166,482 |
| 2019-02-20 | $3,901.86 | $3,920.15 | $3,627.90 | $3,692.02 | $5.92 | $157,306 |
| 2019-02-21 | $3,689.84 | $3,827.31 | $3,535.23 | $3,820.81 | $113.53 | $162,793 |
| 2019-02-22 | $3,813.60 | $3,930.09 | $3,704.84 | $3,910.88 | $2.32 | $166,631 |
| 2019-02-23 | $3,917.59 | $4,254.52 | $3,822.82 | $3,945.03 | $115.68 | $168,086 |
| 2019-02-24 | $3,942.19 | $4,166.09 | $2,938.41 | $2,940.25 | $542.20 | $125,275 |
| 2019-02-25 | $2,923.72 | $3,581.31 | $2,912.19 | $3,401.48 | $548.13 | $144,927 |
| 2019-02-26 | $3,405.68 | $3,478.95 | $3,214.91 | $3,417.71 | $410.17 | $145,618 |
| 2019-02-27 | $3,408.98 | $3,420.52 | $3,255.93 | $3,277.82 | $102.55 | $139,658 |
| 2019-02-28 | $3,268.92 | $3,616.96 | $3,261.68 | $3,594.71 | $131.23 | $153,160 |