bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $7,853.85 | $7,853.85 | $7,619.63 | $7,748.42 | $1,833.73 | $395,297 |
| 2018-08-03 | $7,591.93 | $7,612.95 | $7,587.40 | $7,612.95 | $1,801.66 | $388,386 |
| 2018-08-04 | $7,609.73 | $7,609.73 | $7,100.25 | $7,561.08 | $728.13 | $385,740 |
| 2018-08-05 | $7,567.45 | $7,797.54 | $7,249.80 | $7,740.01 | $0.1966 | $394,868 |
| 2018-08-06 | $7,751.99 | $7,818.11 | $6,890.83 | $6,992.63 | $74.04 | $356,740 |
| 2018-08-07 | $6,979.32 | $7,669.66 | $6,955.74 | $7,305.80 | $99.96 | $372,716 |
| 2018-08-08 | $7,297.96 | $7,302.60 | $5,664.31 | $6,098.47 | $5,503.27 | $311,123 |
| 2018-08-09 | $6,093.19 | $6,723.16 | $6,079.66 | $6,208.38 | $2,290.09 | $316,730 |
| 2018-08-10 | $6,193.07 | $6,548.23 | $5,812.85 | $5,824.10 | $1,112.27 | $297,125 |
| 2018-08-11 | $5,828.39 | $6,058.77 | $5,660.10 | $5,884.51 | $249.81 | $300,207 |
| 2018-08-12 | $5,864.89 | $6,049.60 | $5,311.51 | $6,009.44 | $3,113.46 | $306,504 |
| 2018-08-13 | $6,012.14 | $6,332.32 | $5,508.60 | $5,519.66 | $999.79 | $281,524 |
| 2018-08-14 | $5,516.55 | $6,134.48 | $4,564.89 | $4,858.43 | $8,202.42 | $247,259 |
| 2018-08-15 | $4,866.11 | $5,588.09 | $4,837.50 | $5,266.08 | $2,255.55 | $267,983 |
| 2018-08-16 | $5,255.76 | $5,439.81 | $4,915.86 | $5,247.75 | $692.01 | $267,051 |
| 2018-08-17 | $5,253.94 | $6,259.95 | $5,253.94 | $6,249.65 | $695.89 | $318,036 |
| 2018-08-18 | $6,301.32 | $6,301.32 | $5,396.43 | $5,837.64 | $442.75 | $297,069 |
| 2018-08-19 | $5,838.90 | $6,156.59 | $5,735.81 | $6,028.01 | $338.79 | $306,757 |
| 2018-08-20 | $6,037.68 | $6,125.49 | $4,728.86 | $4,728.86 | $1,067.89 | $240,645 |
| 2018-08-21 | $4,739.41 | $6,174.71 | $4,739.41 | $5,759.18 | $7,858.54 | $291,745 |
| 2018-08-22 | $5,762.20 | $6,516.79 | $5,739.37 | $6,100.43 | $308.48 | $309,010 |
| 2018-08-23 | $6,107.12 | $6,230.19 | $5,714.53 | $6,051.55 | $559.51 | $306,534 |
| 2018-08-24 | $6,069.33 | $6,625.64 | $5,779.35 | $6,578.11 | $684.35 | $333,206 |
| 2018-08-25 | $6,608.65 | $6,770.10 | $6,532.52 | $6,623.93 | $648.07 | $335,527 |
| 2018-08-26 | $6,630.09 | $6,686.44 | $6,553.05 | $6,584.74 | $262.57 | $333,542 |
| 2018-08-27 | $6,603.51 | $6,859.28 | $6,497.65 | $6,859.28 | $390.96 | $347,449 |
| 2018-08-28 | $6,855.54 | $7,318.21 | $6,776.38 | $6,930.37 | $2,018.30 | $351,050 |
| 2018-08-29 | $6,934.36 | $6,934.36 | $6,290.13 | $6,587.85 | $65.96 | $333,700 |
| 2018-08-30 | $6,592.31 | $6,611.05 | $6,324.55 | $6,533.74 | $774.71 | $330,959 |
| 2018-08-31 | $6,530.31 | $7,200.33 | $6,519.40 | $7,181.46 | $552.85 | $363,768 |