bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $6,378.09 | $6,463.97 | $6,097.05 | $6,285.13 | $117.04 | $327,629 |
| 2018-07-02 | $6,311.12 | $7,067.56 | $6,150.05 | $7,027.77 | $265.62 | $366,341 |
| 2018-07-03 | $7,039.72 | $9,340.44 | $6,842.84 | $6,948.15 | $616.46 | $362,191 |
| 2018-07-04 | $6,945.11 | $7,496.65 | $6,761.44 | $7,317.54 | $675.42 | $381,447 |
| 2018-07-05 | $7,347.33 | $7,506.66 | $6,683.75 | $7,247.21 | $824.34 | $377,780 |
| 2018-07-06 | $7,257.30 | $7,880.10 | $6,804.98 | $7,512.35 | $9,186.10 | $391,602 |
| 2018-07-07 | $7,477.31 | $8,011.99 | $7,196.83 | $8,007.51 | $1,243.63 | $417,413 |
| 2018-07-08 | $8,005.11 | $8,221.48 | $7,997.97 | $8,186.16 | $1,271.20 | $426,726 |
| 2018-07-10 | $7,423.56 | $7,511.40 | $6,824.17 | $6,824.17 | $331.85 | $355,728 |
| 2018-07-11 | $6,829.66 | $7,453.53 | $6,829.66 | $6,916.00 | $205.59 | $360,515 |
| 2018-07-12 | $6,929.13 | $6,993.28 | $6,712.74 | $6,936.86 | $150.26 | $361,603 |
| 2018-07-13 | $6,975.01 | $7,045.03 | $6,513.22 | $7,028.80 | $384.18 | $366,395 |
| 2018-07-14 | $7,027.57 | $7,116.54 | $6,598.97 | $6,992.99 | $28.62 | $364,528 |
| 2018-07-15 | $6,989.82 | $7,429.54 | $6,715.89 | $7,349.94 | $2,615.90 | $383,135 |
| 2018-07-16 | $7,347.45 | $7,813.34 | $7,106.83 | $7,710.26 | $7,859.38 | $396,775 |
| 2018-07-17 | $7,724.18 | $8,520.08 | $7,447.47 | $8,426.01 | $3,344.82 | $431,477 |
| 2018-07-18 | $8,415.59 | $8,810.45 | $8,172.97 | $8,724.05 | $1,369.58 | $445,743 |
| 2018-07-19 | $8,706.46 | $8,778.57 | $8,028.56 | $8,495.21 | $1,580.78 | $434,051 |
| 2018-07-20 | $8,524.78 | $8,919.29 | $7,975.45 | $8,261.02 | $172.53 | $421,875 |
| 2018-07-21 | $8,339.72 | $8,341.67 | $8,107.77 | $8,280.30 | $90.13 | $422,859 |
| 2018-07-22 | $8,283.65 | $8,362.76 | $8,242.19 | $8,341.12 | $45.91 | $425,965 |
| 2018-07-23 | $8,338.40 | $8,372.79 | $8,180.98 | $8,180.98 | $773.05 | $417,787 |
| 2018-07-24 | $8,188.07 | $8,772.14 | $8,125.70 | $8,763.96 | $484.52 | $447,559 |
| 2018-07-25 | $8,785.50 | $8,925.89 | $8,201.51 | $8,411.04 | $579.95 | $429,536 |
| 2018-07-26 | $8,406.20 | $9,029.07 | $8,167.59 | $8,216.65 | $158.35 | $419,609 |
| 2018-07-27 | $8,201.95 | $9,066.83 | $7,925.36 | $8,946.82 | $297.76 | $456,435 |
| 2018-07-28 | $8,961.20 | $9,089.63 | $8,215.46 | $8,248.96 | $1,109.51 | $420,833 |
| 2018-07-29 | $8,252.57 | $8,904.96 | $8,252.57 | $8,867.50 | $0.03067 | $452,389 |
| 2018-07-30 | $8,868.86 | $8,868.86 | $7,678.05 | $7,862.02 | $245.16 | $401,093 |
| 2018-07-31 | $7,866.42 | $7,916.60 | $7,609.33 | $7,860.61 | $1,860.25 | $401,021 |