bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $3,960.32 | $4,180.77 | $3,904.17 | $4,058.71 | $0.01947 | $169,103 |
| 2019-05-02 | $3,973.65 | $4,121.55 | $3,934.96 | $4,058.53 | $0 | $169,096 |
| 2019-05-03 | $4,058.53 | $4,058.53 | $4,058.53 | $4,058.53 | $0 | $169,096 |
| 2019-05-04 | $4,058.53 | $4,058.53 | $4,058.53 | $4,058.53 | $0 | $169,096 |
| 2019-05-05 | $4,058.53 | $4,058.53 | $4,058.53 | $4,058.53 | $0 | $169,096 |
| 2019-05-06 | $4,058.53 | $4,058.53 | $4,058.53 | $4,058.53 | $0 | $169,096 |
| 2019-05-07 | $4,058.53 | $4,058.53 | $4,058.53 | $4,058.53 | $0 | $169,096 |
| 2019-05-08 | $4,058.53 | $4,058.53 | $4,058.53 | $4,058.53 | $0 | $169,096 |
| 2019-05-09 | $4,058.53 | $4,425.29 | $3,925.13 | $4,336.29 | $350.43 | $180,668 |
| 2019-05-10 | $4,336.29 | $4,445.31 | $3,054.86 | $3,637.58 | $190.40 | $151,556 |
| 2019-05-11 | $3,637.58 | $4,993.08 | $3,570.81 | $4,872.77 | $24.93 | $201,054 |
| 2019-05-12 | $4,867.34 | $4,973.75 | $4,691.92 | $4,766.38 | $0 | $196,664 |
| 2019-05-13 | $4,766.38 | $4,766.38 | $3,922.67 | $4,188.83 | $164.78 | $172,833 |
| 2019-05-14 | $4,186.55 | $4,425.44 | $4,030.20 | $4,400.72 | $1.47 | $179,880 |
| 2019-05-15 | $4,410.31 | $4,546.12 | $3,868.33 | $4,212.05 | $58.69 | $172,168 |
| 2019-05-16 | $4,199.67 | $6,124.16 | $3,811.47 | $3,902.92 | $1,430.15 | $159,532 |
| 2019-05-17 | $3,905.34 | $4,019.18 | $3,505.48 | $3,649.25 | $0.3666 | $149,163 |
| 2019-05-18 | $3,649.25 | $3,764.57 | $3,496.54 | $3,642.94 | $44.03 | $148,906 |
| 2019-05-19 | $3,642.41 | $4,692.82 | $3,628.52 | $4,657.55 | $11.84 | $190,378 |
| 2019-05-20 | $4,625.52 | $4,808.20 | $4,273.79 | $4,804.26 | $0 | $196,375 |
| 2019-05-21 | $4,804.26 | $4,804.26 | $4,804.26 | $4,804.26 | $0 | $196,375 |
| 2019-05-22 | $4,804.26 | $4,804.26 | $4,103.78 | $4,113.38 | $0.1917 | $168,011 |
| 2019-05-23 | $4,113.38 | $4,120.00 | $3,935.47 | $4,104.44 | $229.64 | $167,646 |
| 2019-05-24 | $4,105.37 | $4,140.96 | $4,043.72 | $4,092.96 | $0 | $167,177 |
| 2019-05-25 | $4,092.96 | $4,276.33 | $4,092.96 | $4,248.32 | $0.07515 | $173,523 |
| 2019-05-26 | $4,248.32 | $4,399.04 | $3,988.50 | $4,365.79 | $0.03449 | $178,321 |
| 2019-05-27 | $4,392.71 | $4,565.06 | $4,327.67 | $4,440.66 | $0.07856 | $181,379 |
| 2019-05-28 | $4,441.39 | $4,589.24 | $4,281.92 | $4,294.97 | $37.90 | $175,428 |
| 2019-05-29 | $4,293.49 | $4,371.43 | $4,117.28 | $4,331.79 | $4.27 | $176,933 |
| 2019-05-30 | $4,331.29 | $4,565.02 | $4,108.59 | $4,188.42 | $38.09 | $171,076 |
| 2019-05-31 | $4,188.42 | $4,375.44 | $4,118.35 | $4,367.68 | $9.36 | $178,398 |