Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0002414 | $0.0002421 | $0.0001189 | $0.0001258 | $6.63 | $0 |
| 2018-12-02 | $0.0001257 | $0.0001294 | $0.0001236 | $0.0001252 | $0 | $0 |
| 2018-12-03 | $0.0001252 | $0.0001252 | $0.0001252 | $0.0001252 | $0 | $0 |
| 2018-12-04 | $0.0001252 | $0.0001252 | $0.0001252 | $0.0001252 | $0 | $0 |
| 2018-12-05 | $0.0001252 | $0.0001252 | $0.0001252 | $0.0001252 | $0 | $0 |
| 2018-12-06 | $0.0001252 | $0.0001252 | $0.0001055 | $0.0001055 | $0.6396 | $0 |
| 2018-12-07 | $0.0001053 | $0.0001053 | $0.00009828 | $0.00009876 | $0 | $0 |
| 2018-12-08 | $0.00009876 | $0.0001757 | $0.00009876 | $0.0001740 | $11.51 | $0 |
| 2018-12-09 | $0.0001735 | $0.0001845 | $0.0001734 | $0.0001808 | $23.53 | $0 |
| 2018-12-10 | $0.0001806 | $0.0002129 | $0.0001753 | $0.0002102 | $11.21 | $0 |
| 2018-12-11 | $0.0002100 | $0.0002110 | $0.0001693 | $0.0001712 | $0.8636 | $0 |
| 2018-12-12 | $0.0001710 | $0.0001732 | $0.0001706 | $0.0001728 | $0 | $0 |
| 2018-12-13 | $0.0001728 | $0.0001728 | $0.0001641 | $0.0001655 | $11.48 | $0 |
| 2018-12-14 | $0.0001654 | $0.0001664 | $0.0001634 | $0.0001657 | $0 | $0 |
| 2018-12-15 | $0.0001657 | $0.0001964 | $0.0001592 | $0.0001618 | $3.05 | $0 |
| 2018-12-16 | $0.0001617 | $0.0001651 | $0.0001616 | $0.0001632 | $0 | $0 |
| 2018-12-17 | $0.0001632 | $0.0001632 | $0.0001632 | $0.0001632 | $0 | $0 |
| 2018-12-18 | $0.0001632 | $0.0001852 | $0.0001632 | $0.0001852 | $5.47 | $0 |
| 2018-12-19 | $0.0001860 | $0.0001982 | $0.0001845 | $0.0001875 | $32.12 | $0 |
| 2018-12-20 | $0.0001872 | $0.0002103 | $0.0001867 | $0.0002072 | $0.9731 | $0 |
| 2018-12-21 | $0.0002066 | $0.0002101 | $0.0001925 | $0.0001948 | $1.52 | $0 |
| 2018-12-22 | $0.0001950 | $0.0002011 | $0.0001929 | $0.0002008 | $8.24 | $0 |
| 2018-12-23 | $0.0002017 | $0.0002044 | $0.0001985 | $0.0001999 | $1.01 | $0 |
| 2018-12-24 | $0.0002000 | $0.0002137 | $0.0002000 | $0.0002038 | $8.59 | $0 |
| 2018-12-25 | $0.0002042 | $0.0002315 | $0.0001897 | $0.0002292 | $6.30 | $0 |
| 2018-12-26 | $0.0002292 | $0.0002338 | $0.0001880 | $0.0001930 | $3.88 | $0 |
| 2018-12-27 | $0.0001928 | $0.0001939 | $0.0001818 | $0.0001823 | $4.58 | $0 |
| 2018-12-28 | $0.0001825 | $0.0001982 | $0.0001821 | $0.0001967 | $6.15 | $0 |
| 2018-12-29 | $0.0001970 | $0.0001985 | $0.0001904 | $0.0001910 | $2.40 | $0 |
| 2018-12-30 | $0.0001912 | $0.0001953 | $0.0001895 | $0.0001931 | $68.59 | $0 |
| 2018-12-31 | $0.0001934 | $0.0001934 | $0.0001863 | $0.0001872 | $6.80 | $0 |