OpenBTC OPENBTC
Xếp hạng #?
02:44:25 26/03/2016
OpenBTC (OPENBTC)
Không hoạt động
Lịch sử giá OpenBTC (OPENBTC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $429.22 | $434.79 | $428.45 | $432.46 | $1.16 | $30,272.27 |
| 2016-01-03 | $483.02 | $483.23 | $410.08 | $412.98 | $104.99 | $28,908.46 |
| 2016-01-04 | $429.29 | $432.15 | $409.51 | $410.64 | $398.03 | $28,744.87 |
| 2016-01-05 | $424.95 | $428.20 | $420.97 | $425.02 | $117.33 | $29,751.47 |
| 2016-01-06 | $401.20 | $405.27 | $401.20 | $402.43 | $2.42 | $28,170.17 |
| 2016-01-07 | $415.67 | $519.26 | $341.00 | $496.50 | $669.90 | $34,754.79 |
| 2016-01-08 | $393.92 | $493.59 | $390.41 | $463.51 | $15.95 | $32,445.42 |
| 2016-01-09 | $491.54 | $499.65 | $486.67 | $497.96 | $11.27 | $34,857.48 |
| 2016-01-10 | $485.22 | $509.62 | $482.77 | $504.77 | $429.87 | $35,334.11 |
| 2016-01-11 | $397.83 | $399.77 | $364.80 | $367.59 | $1.66 | $25,731.58 |
| 2016-01-12 | $406.48 | $572.13 | $406.48 | $446.20 | $1,153.71 | $31,234.00 |
| 2016-01-13 | $442.32 | $461.95 | $435.37 | $461.95 | $237.63 | $32,336.36 |
| 2016-01-14 | $460.43 | $497.16 | $440.90 | $444.09 | $624.36 | $31,086.51 |
| 2016-01-15 | $404.54 | $466.64 | $379.21 | $384.59 | $473.59 | $26,921.02 |
| 2016-01-16 | $380.90 | $389.37 | $344.40 | $384.77 | $234.26 | $26,933.83 |
| 2016-01-17 | $398.76 | $419.39 | $376.07 | $398.98 | $199.68 | $27,928.25 |
| 2016-01-18 | $390.99 | $413.07 | $382.48 | $410.58 | $248.38 | $28,740.67 |
| 2016-01-19 | $415.16 | $415.16 | $385.35 | $389.67 | $166.00 | $27,277.11 |
| 2016-01-20 | $391.46 | $440.09 | $386.95 | $433.96 | $1,370.64 | $30,377.13 |
| 2016-01-21 | $399.94 | $484.88 | $389.07 | $396.42 | $712.66 | $27,749.12 |
| 2016-01-22 | $392.83 | $400.46 | $382.65 | $387.61 | $105.14 | $27,132.56 |
| 2016-01-23 | $397.21 | $397.21 | $375.43 | $382.51 | $3,169.98 | $26,775.98 |
| 2016-01-24 | $386.78 | $405.21 | $382.51 | $394.00 | $1,289.93 | $27,580.28 |
| 2016-01-25 | $387.31 | $414.83 | $384.50 | $394.81 | $1,130.37 | $27,636.98 |
| 2016-01-26 | $387.60 | $459.49 | $337.46 | $393.80 | $2,641.21 | $27,566.21 |
| 2016-01-27 | $400.28 | $434.11 | $381.14 | $409.41 | $791.70 | $28,658.63 |
| 2016-01-28 | $411.42 | $539.56 | $357.81 | $388.16 | $3,725.31 | $27,171.41 |
| 2016-01-29 | $371.17 | $393.34 | $360.48 | $373.48 | $1,006.21 | $26,143.95 |
| 2016-01-30 | $377.07 | $388.93 | $362.89 | $366.72 | $812.24 | $25,670.40 |
| 2016-01-31 | $369.83 | $398.57 | $367.68 | $389.32 | $399.34 | $27,252.26 |