bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $3,909.69 | $4,049.16 | $3,881.00 | $4,049.16 | $0.5257 | $168,716 |
| 2019-04-02 | $4,049.16 | $4,465.75 | $4,011.57 | $4,442.04 | $379.85 | $185,087 |
| 2019-04-03 | $4,438.81 | $5,102.53 | $4,102.87 | $4,957.99 | $44.63 | $206,585 |
| 2019-04-04 | $4,938.35 | $4,993.88 | $4,604.54 | $4,631.98 | $95.37 | $193,001 |
| 2019-04-05 | $4,634.83 | $4,861.11 | $4,060.89 | $4,199.45 | $5.55 | $174,978 |
| 2019-04-06 | $4,201.78 | $4,984.15 | $4,086.52 | $4,797.65 | $14.59 | $199,904 |
| 2019-04-07 | $4,788.06 | $4,880.58 | $4,479.12 | $4,487.39 | $61.80 | $186,976 |
| 2019-04-08 | $4,465.26 | $4,997.24 | $4,300.98 | $4,338.90 | $150.13 | $180,786 |
| 2019-04-09 | $4,338.90 | $4,620.03 | $4,245.20 | $4,512.85 | $0.8730 | $188,033 |
| 2019-04-10 | $4,510.12 | $4,837.75 | $4,499.20 | $4,712.71 | $0.3910 | $196,360 |
| 2019-04-11 | $4,713.65 | $4,878.14 | $4,507.88 | $4,868.77 | $0 | $202,863 |
| 2019-04-12 | $4,868.77 | $4,868.77 | $4,868.77 | $4,868.77 | $0 | $202,863 |
| 2019-04-13 | $4,868.77 | $4,868.77 | $4,868.77 | $4,868.77 | $0 | $202,863 |
| 2019-04-14 | $4,868.77 | $4,868.77 | $4,868.77 | $4,868.77 | $0 | $202,863 |
| 2019-04-15 | $4,868.77 | $4,868.77 | $4,868.77 | $4,868.77 | $0 | $202,863 |
| 2019-04-16 | $4,868.77 | $4,868.77 | $4,868.77 | $4,868.77 | $0 | $202,863 |
| 2019-04-17 | $4,868.77 | $4,868.77 | $3,820.28 | $3,870.08 | $67.12 | $161,251 |
| 2019-04-18 | $3,870.08 | $4,187.49 | $3,827.39 | $4,076.59 | $4.72 | $169,856 |
| 2019-04-19 | $4,103.03 | $4,158.31 | $3,774.19 | $3,879.23 | $33.73 | $161,631 |
| 2019-04-20 | $3,866.94 | $3,955.89 | $3,542.21 | $3,578.28 | $1.77 | $149,092 |
| 2019-04-21 | $3,578.28 | $3,803.31 | $3,494.09 | $3,596.25 | $0.07333 | $149,841 |
| 2019-04-22 | $3,619.67 | $3,653.89 | $3,471.85 | $3,562.23 | $0 | $148,418 |
| 2019-04-23 | $3,562.23 | $4,687.76 | $3,562.23 | $4,449.83 | $21.41 | $185,399 |
| 2019-04-24 | $4,464.66 | $4,547.31 | $3,756.06 | $3,923.54 | $264.51 | $163,472 |
| 2019-04-25 | $3,934.26 | $5,052.44 | $3,790.66 | $4,908.82 | $0.5891 | $204,522 |
| 2019-04-26 | $4,907.15 | $4,925.18 | $3,604.10 | $3,704.13 | $38.19 | $154,330 |
| 2019-04-27 | $3,704.13 | $3,813.46 | $3,683.67 | $3,685.27 | $0 | $153,544 |
| 2019-04-28 | $3,685.27 | $4,125.35 | $3,685.27 | $3,990.30 | $0.04729 | $166,253 |
| 2019-04-29 | $4,007.95 | $4,041.13 | $3,414.97 | $3,444.99 | $6.89 | $143,533 |
| 2019-04-30 | $3,456.93 | $4,039.41 | $3,429.56 | $4,008.55 | $0.01923 | $167,014 |