OpenBTC OPENBTC
Xếp hạng #?
02:44:25 26/03/2016
OpenBTC (OPENBTC)
Không hoạt động
Lịch sử giá OpenBTC (OPENBTC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $66.32 | $67.15 | $66.03 | $66.56 | $0.4797 | $4,659.49 |
| 2015-12-02 | $66.36 | $67.64 | $65.38 | $65.58 | $0.2067 | $4,590.50 |
| 2015-12-03 | $302.59 | $307.31 | $301.33 | $305.29 | $0.6417 | $21,370.30 |
| 2015-12-04 | $383.50 | $383.50 | $354.06 | $360.50 | $361.66 | $25,235.21 |
| 2015-12-06 | $359.08 | $359.98 | $316.69 | $325.12 | $5.87 | $22,758.54 |
| 2015-12-07 | $327.84 | $328.71 | $324.99 | $325.79 | $7.50 | $22,805.02 |
| 2015-12-10 | $410.48 | $414.69 | $402.06 | $408.34 | $670.34 | $28,584.01 |
| 2015-12-11 | $370.59 | $479.32 | $365.09 | $382.68 | $787.73 | $26,787.74 |
| 2015-12-12 | $482.67 | $488.97 | $445.30 | $462.54 | $75.28 | $32,378.01 |
| 2015-12-13 | $355.06 | $356.62 | $351.44 | $351.44 | $57.08 | $24,600.52 |
| 2015-12-14 | $459.16 | $460.37 | $375.76 | $377.55 | $105.91 | $26,428.78 |
| 2015-12-15 | $449.96 | $464.50 | $373.78 | $464.18 | $94.82 | $32,492.60 |
| 2015-12-16 | $463.53 | $469.04 | $373.05 | $374.84 | $32.58 | $26,238.73 |
| 2015-12-17 | $407.39 | $413.33 | $405.76 | $412.09 | $28.72 | $28,846.58 |
| 2015-12-18 | $453.06 | $459.51 | $440.02 | $453.42 | $0.8627 | $31,739.40 |
| 2015-12-19 | $455.67 | $457.24 | $444.75 | $444.84 | $0.05901 | $31,138.66 |
| 2015-12-20 | $443.84 | $443.84 | $433.62 | $433.68 | $176.05 | $30,357.39 |
| 2015-12-21 | $431.35 | $448.08 | $429.69 | $445.34 | $369.30 | $31,173.80 |
| 2015-12-22 | $552.23 | $555.00 | $519.98 | $519.98 | $3.82 | $36,398.95 |
| 2015-12-23 | $502.53 | $503.97 | $413.90 | $428.42 | $111.82 | $29,989.61 |
| 2015-12-24 | $450.00 | $1,527.69 | $418.81 | $421.04 | $82.69 | $29,472.80 |
| 2015-12-25 | $460.10 | $460.15 | $457.60 | $457.67 | $40.22 | $32,037.18 |
| 2015-12-26 | $452.01 | $454.12 | $418.95 | $423.14 | $222.65 | $29,620.08 |
| 2015-12-27 | $416.30 | $440.06 | $407.25 | $419.90 | $564.06 | $29,392.93 |
| 2015-12-28 | $414.86 | $420.16 | $400.18 | $418.54 | $67.60 | $29,298.01 |
| 2015-12-29 | $423.94 | $431.28 | $422.80 | $431.25 | $41.96 | $30,187.57 |