bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $8,172.74 | $8,980.52 | $8,172.74 | $8,913.63 | $425.53 | $459,091 |
| 2018-06-02 | $8,905.43 | $8,979.16 | $8,371.89 | $8,958.70 | $874.05 | $461,386 |
| 2018-06-03 | $8,960.05 | $9,476.01 | $7,845.88 | $8,299.61 | $1,550.92 | $426,417 |
| 2018-06-04 | $8,302.75 | $8,416.24 | $7,905.05 | $7,969.78 | $1,497.07 | $409,471 |
| 2018-06-05 | $7,977.30 | $9,151.07 | $7,599.00 | $9,122.65 | $1,989.84 | $464,719 |
| 2018-06-06 | $9,164.80 | $9,559.79 | $8,643.98 | $8,660.19 | $4,654.95 | $442,934 |
| 2018-06-07 | $8,648.81 | $8,999.88 | $7,239.65 | $8,723.46 | $283.76 | $446,154 |
| 2018-06-08 | $8,762.96 | $9,093.86 | $8,331.05 | $8,975.21 | $907.96 | $459,030 |
| 2018-06-09 | $8,965.88 | $8,965.88 | $8,331.28 | $8,527.29 | $352.62 | $436,100 |
| 2018-06-10 | $8,447.52 | $8,467.40 | $7,428.67 | $7,817.85 | $5,947.85 | $403,411 |
| 2018-06-11 | $7,830.60 | $8,339.36 | $7,051.05 | $8,246.74 | $396,861 | $429,884 |
| 2018-06-12 | $8,196.34 | $8,196.34 | $6,175.72 | $7,140.89 | $998.61 | $372,238 |
| 2018-06-13 | $7,217.91 | $7,374.96 | $6,366.12 | $6,837.21 | $12,214.80 | $356,408 |
| 2018-06-14 | $6,865.83 | $7,406.34 | $6,759.81 | $7,223.04 | $169.21 | $376,520 |
| 2018-06-15 | $7,234.76 | $7,234.76 | $6,508.54 | $6,534.03 | $279.65 | $340,604 |
| 2018-06-16 | $6,537.08 | $6,890.33 | $5,972.25 | $6,734.30 | $139.37 | $351,044 |
| 2018-06-17 | $6,726.06 | $7,003.93 | $6,671.26 | $6,905.20 | $30.84 | $359,952 |
| 2018-06-18 | $6,903.16 | $7,298.20 | $6,666.71 | $7,125.18 | $842.02 | $371,419 |
| 2018-06-19 | $7,124.37 | $7,193.14 | $7,014.34 | $7,150.42 | $276.88 | $372,735 |
| 2018-06-20 | $7,143.48 | $7,371.72 | $6,935.70 | $7,336.00 | $203.85 | $382,409 |
| 2018-06-21 | $7,334.57 | $7,355.20 | $7,076.40 | $7,167.40 | $0.7791 | $373,620 |
| 2018-06-22 | $7,147.90 | $7,209.37 | $6,269.24 | $6,721.77 | $5,985.00 | $350,390 |
| 2018-06-23 | $6,714.61 | $6,733.51 | $5,998.80 | $6,336.14 | $214.10 | $330,288 |
| 2018-06-24 | $6,314.34 | $6,354.68 | $5,502.06 | $6,124.54 | $4,950.47 | $319,258 |
| 2018-06-25 | $6,130.98 | $6,435.08 | $6,007.52 | $6,123.41 | $1,150.34 | $319,199 |
| 2018-06-26 | $6,123.41 | $6,416.17 | $6,055.11 | $6,145.26 | $354.97 | $320,338 |
| 2018-06-27 | $6,127.17 | $6,209.14 | $5,873.30 | $5,980.34 | $57.31 | $311,741 |
| 2018-06-28 | $5,960.32 | $6,282.96 | $5,848.08 | $5,887.56 | $127.86 | $306,905 |
| 2018-06-29 | $5,909.48 | $6,410.64 | $5,641.58 | $6,337.69 | $1,120.62 | $330,369 |
| 2018-06-30 | $6,332.54 | $6,568.60 | $6,080.09 | $6,396.07 | $44.75 | $333,412 |