bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $10,849.60 | $15,914.90 | $9,829.24 | $15,131.00 | $1,476.75 | $713,424 |
| 2018-05-02 | $15,129.90 | $15,551.50 | $13,106.50 | $13,305.20 | $11,388.50 | $643,969 |
| 2018-05-03 | $13,323.60 | $13,776.40 | $8,988.91 | $8,992.38 | $21,372.90 | $457,710 |
| 2018-05-04 | $9,004.95 | $12,584.10 | $8,899.76 | $12,011.30 | $826.00 | $611,374 |
| 2018-05-05 | $11,999.40 | $12,401.60 | $11,345.80 | $11,878.60 | $346.53 | $604,706 |
| 2018-05-06 | $11,848.10 | $12,635.40 | $10,852.10 | $12,511.10 | $1,951.61 | $636,905 |
| 2018-05-07 | $12,514.20 | $12,559.20 | $11,453.50 | $11,772.00 | $1,833.50 | $599,280 |
| 2018-05-08 | $11,778.20 | $11,860.30 | $7,742.49 | $10,251.00 | $1,129.93 | $523,425 |
| 2018-05-09 | $10,234.70 | $10,738.50 | $9,598.39 | $10,135.40 | $4,418.18 | $517,563 |
| 2018-05-10 | $10,158.50 | $10,757.10 | $9,548.26 | $9,548.26 | $1,319.38 | $488,166 |
| 2018-05-11 | $9,598.14 | $10,668.00 | $8,808.23 | $9,667.08 | $31,393.90 | $494,555 |
| 2018-05-12 | $9,608.55 | $10,213.60 | $8,636.49 | $10,207.80 | $9,691.56 | $528,832 |
| 2018-05-13 | $10,338.00 | $10,507.30 | $8,712.19 | $10,051.70 | $2,351.34 | $521,155 |
| 2018-05-14 | $10,028.60 | $10,599.70 | $8,519.71 | $8,772.65 | $635.64 | $454,815 |
| 2018-05-15 | $8,779.51 | $10,688.00 | $8,779.51 | $9,778.58 | $1,252.67 | $507,007 |
| 2018-05-16 | $9,751.51 | $9,779.15 | $9,020.99 | $9,209.12 | $698.65 | $477,941 |
| 2018-05-17 | $9,219.33 | $9,957.09 | $8,912.91 | $9,022.74 | $1,315.92 | $468,973 |
| 2018-05-18 | $9,051.62 | $9,434.53 | $7,974.91 | $9,356.09 | $3,259.56 | $486,362 |
| 2018-05-19 | $9,346.24 | $9,926.63 | $9,064.95 | $9,165.28 | $1,018.27 | $476,705 |
| 2018-05-20 | $9,173.30 | $9,696.49 | $8,850.88 | $9,282.61 | $385.43 | $483,245 |
| 2018-05-21 | $9,293.43 | $9,519.30 | $9,025.43 | $9,330.61 | $3,629.68 | $487,579 |
| 2018-05-22 | $9,333.37 | $9,911.81 | $8,851.62 | $8,851.62 | $7,245.07 | $460,681 |
| 2018-05-23 | $8,850.42 | $9,427.91 | $8,158.62 | $8,983.33 | $15,752.10 | $463,273 |
| 2018-05-24 | $9,012.32 | $9,679.07 | $8,198.77 | $8,651.37 | $1,137.94 | $446,130 |
| 2018-05-25 | $8,637.27 | $8,940.75 | $8,041.10 | $8,732.64 | $112.18 | $445,954 |
| 2018-05-26 | $8,771.72 | $9,312.60 | $8,303.92 | $8,366.93 | $1,766.75 | $428,784 |
| 2018-05-27 | $8,412.38 | $8,528.45 | $8,050.37 | $8,365.31 | $396.39 | $428,701 |
| 2018-05-28 | $8,363.76 | $8,609.14 | $7,860.12 | $8,028.48 | $1,324.18 | $411,940 |
| 2018-05-29 | $8,035.03 | $9,017.94 | $8,035.03 | $8,087.96 | $1,785.38 | $416,607 |
| 2018-05-30 | $8,081.85 | $8,590.33 | $7,972.07 | $8,114.84 | $1,071.40 | $417,992 |
| 2018-05-31 | $8,123.34 | $8,760.61 | $8,004.66 | $8,162.04 | $105.94 | $420,381 |