bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $8,513.83 | $8,562.18 | $7,820.51 | $7,890.17 | $708.84 | $331,564 |
| 2018-04-02 | $7,882.60 | $9,725.19 | $7,850.34 | $8,155.84 | $3,009.95 | $342,728 |
| 2018-04-03 | $8,157.41 | $10,266.10 | $7,952.84 | $9,946.20 | $2,900.49 | $417,963 |
| 2018-04-04 | $9,960.09 | $9,961.79 | $7,428.72 | $7,592.71 | $131.75 | $319,064 |
| 2018-04-05 | $7,583.47 | $8,816.60 | $7,439.91 | $8,094.72 | $22.06 | $340,160 |
| 2018-04-06 | $8,081.89 | $9,439.13 | $7,396.45 | $9,354.47 | $5,624.90 | $393,097 |
| 2018-04-07 | $9,350.07 | $9,774.53 | $7,701.73 | $9,520.34 | $2.69 | $400,068 |
| 2018-04-08 | $9,533.53 | $9,711.34 | $7,590.89 | $9,297.17 | $3.58 | $390,689 |
| 2018-04-09 | $9,300.77 | $10,192.00 | $7,430.54 | $7,489.14 | $48.39 | $314,712 |
| 2018-04-10 | $7,513.15 | $9,857.58 | $7,513.15 | $9,079.29 | $0.3620 | $381,534 |
| 2018-04-11 | $9,078.30 | $9,911.65 | $7,820.10 | $8,437.68 | $9.74 | $354,572 |
| 2018-04-12 | $8,451.82 | $10,292.70 | $8,184.01 | $9,626.44 | $211.46 | $404,526 |
| 2018-04-13 | $9,649.45 | $10,350.30 | $9,492.65 | $10,163.80 | $1,941.37 | $427,107 |
| 2018-04-14 | $10,111.50 | $10,111.50 | $9,026.81 | $9,568.98 | $445.59 | $402,112 |
| 2018-04-15 | $9,536.30 | $11,689.30 | $9,536.30 | $11,445.80 | $5,532.01 | $480,980 |
| 2018-04-16 | $11,483.10 | $11,525.30 | $10,126.80 | $10,996.00 | $912.24 | $462,078 |
| 2018-04-17 | $11,011.30 | $11,491.40 | $10,384.80 | $10,619.60 | $46.70 | $446,261 |
| 2018-04-18 | $10,616.60 | $11,600.00 | $10,616.60 | $11,512.00 | $50.62 | $483,762 |
| 2018-04-19 | $11,504.00 | $12,240.30 | $11,333.40 | $12,240.30 | $116.00 | $514,367 |
| 2018-04-20 | $12,247.10 | $13,975.20 | $12,247.10 | $13,943.40 | $3,356.64 | $585,935 |
| 2018-04-21 | $13,974.00 | $14,435.50 | $12,838.30 | $13,863.80 | $786.90 | $582,590 |
| 2018-04-22 | $13,918.00 | $14,485.60 | $13,499.20 | $13,772.50 | $781.65 | $578,754 |
| 2018-04-23 | $13,781.90 | $17,680.50 | $12,714.50 | $17,571.90 | $1,152.88 | $738,413 |
| 2018-04-24 | $17,614.10 | $17,614.10 | $14,311.60 | $14,469.40 | $930.44 | $608,039 |
| 2018-04-25 | $14,432.00 | $16,388.00 | $13,185.70 | $15,194.20 | $2,137.08 | $638,497 |
| 2018-04-26 | $15,161.40 | $16,235.90 | $12,657.90 | $13,858.90 | $249.81 | $582,384 |
| 2018-04-27 | $13,851.00 | $14,150.50 | $12,731.70 | $12,731.70 | $552.98 | $535,017 |
| 2018-04-28 | $12,679.50 | $14,394.20 | $10,784.00 | $14,368.30 | $1.01 | $603,790 |
| 2018-04-29 | $14,368.80 | $20,183.10 | $14,304.90 | $17,519.10 | $882.06 | $736,191 |
| 2018-04-30 | $17,588.30 | $22,594.50 | $10,621.10 | $10,779.60 | $58,438.60 | $505,345 |