bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $2,122.92 | $2,278.10 | $2,083.04 | $2,256.13 | $0 | $77,552.30 |
| 2019-11-02 | $2,250.77 | $2,270.60 | $2,150.59 | $2,231.43 | $0 | $76,703.32 |
| 2019-11-03 | $2,222.72 | $2,700.21 | $2,066.92 | $2,433.96 | $0 | $83,665.29 |
| 2019-11-04 | $2,428.70 | $2,769.51 | $2,192.97 | $2,766.12 | $0 | $95,080.27 |
| 2019-11-05 | $2,766.12 | $2,797.93 | $2,719.21 | $2,761.21 | $0 | $94,911.43 |
| 2019-11-06 | $2,761.21 | $2,795.14 | $2,690.35 | $2,777.49 | $0 | $95,470.87 |
| 2019-11-07 | $2,776.34 | $2,901.11 | $2,146.76 | $2,890.80 | $0 | $99,365.72 |
| 2019-11-08 | $2,890.39 | $2,912.25 | $2,409.11 | $2,594.56 | $0 | $89,183.24 |
| 2019-11-09 | $2,594.56 | $2,665.21 | $2,355.90 | $2,374.14 | $0 | $81,606.67 |
| 2019-11-10 | $2,372.84 | $2,546.04 | $2,361.06 | $2,526.29 | $0 | $86,836.30 |
| 2019-11-11 | $2,526.29 | $2,536.17 | $2,071.44 | $2,189.86 | $0 | $75,272.16 |
| 2019-11-12 | $2,191.27 | $2,290.83 | $2,132.33 | $2,285.01 | $0 | $78,542.75 |
| 2019-11-13 | $2,287.30 | $2,302.18 | $2,103.39 | $2,121.44 | $0 | $72,920.47 |
| 2019-11-14 | $2,121.44 | $2,264.46 | $2,087.84 | $2,257.31 | $0 | $77,590.84 |
| 2019-11-15 | $2,257.40 | $2,260.31 | $2,156.62 | $2,159.74 | $0 | $74,237.11 |
| 2019-11-16 | $2,160.36 | $2,187.19 | $2,088.22 | $2,093.52 | $0 | $71,960.76 |
| 2019-11-17 | $2,093.52 | $2,343.57 | $2,085.28 | $2,309.19 | $0 | $79,373.92 |
| 2019-11-18 | $2,308.81 | $2,358.07 | $2,146.48 | $2,146.48 | $0 | $73,781.02 |
| 2019-11-19 | $2,146.48 | $2,146.48 | $1,927.41 | $1,948.15 | $0 | $66,963.85 |
| 2019-11-20 | $1,950.25 | $1,966.23 | $1,910.95 | $1,922.91 | $0 | $66,094.59 |
| 2019-11-21 | $1,922.91 | $2,347.94 | $1,193.09 | $2,328.68 | $0 | $80,041.53 |
| 2019-11-22 | $2,328.68 | $2,330.20 | $1,585.64 | $1,596.23 | $0 | $54,865.69 |
| 2019-11-23 | $1,596.23 | $2,277.85 | $1,572.99 | $1,879.21 | $0 | $64,592.27 |
| 2019-11-24 | $1,879.21 | $2,108.96 | $1,754.92 | $1,754.92 | $0 | $60,320.41 |
| 2019-11-25 | $1,751.44 | $2,120.40 | $1,634.10 | $2,069.72 | $0 | $71,140.66 |
| 2019-11-26 | $2,069.72 | $2,133.80 | $1,894.77 | $1,922.83 | $0 | $66,091.87 |
| 2019-11-27 | $1,931.96 | $2,009.74 | $1,821.17 | $1,940.03 | $0 | $66,682.95 |
| 2019-11-28 | $1,940.03 | $2,250.41 | $1,934.90 | $2,191.12 | $0 | $75,313.55 |
| 2019-11-29 | $2,193.87 | $14,826.29 | $2,128.58 | $2,152.53 | $0 | $73,987.13 |
| 2019-11-30 | $2,152.53 | $2,192.42 | $2,051.94 | $2,060.83 | $0 | $70,834.94 |