bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $7,181.46 | $7,664.74 | $6,778.71 | $7,074.31 | $1,038.00 | $358,341 |
| 2018-09-02 | $7,076.02 | $7,642.95 | $6,811.09 | $7,460.97 | $773.84 | $377,926 |
| 2018-09-03 | $7,460.37 | $7,510.19 | $6,519.26 | $7,426.10 | $3,924.10 | $376,160 |
| 2018-09-04 | $7,438.23 | $7,582.42 | $7,346.08 | $7,394.65 | $50.29 | $374,567 |
| 2018-09-05 | $7,395.38 | $7,480.70 | $6,319.92 | $6,319.92 | $3,898.72 | $320,128 |
| 2018-09-06 | $6,303.60 | $6,459.04 | $6,113.25 | $6,236.41 | $5,990.73 | $315,898 |
| 2018-09-07 | $6,241.51 | $6,295.71 | $6,169.75 | $6,227.29 | $5,982.08 | $315,436 |
| 2018-09-08 | $6,226.58 | $6,248.34 | $5,928.93 | $5,998.52 | $5,763.34 | $303,848 |
| 2018-09-09 | $5,998.61 | $6,158.93 | $5,976.26 | $6,098.67 | $5,859.14 | $308,921 |
| 2018-09-10 | $6,089.14 | $6,163.46 | $5,952.55 | $5,993.99 | $5,758.82 | $303,618 |
| 2018-09-11 | $5,995.54 | $6,051.38 | $5,691.99 | $5,775.34 | $5,552.87 | $292,543 |
| 2018-09-12 | $5,775.97 | $5,934.71 | $5,773.77 | $5,907.19 | $5,675.79 | $299,222 |
| 2018-09-13 | $5,906.14 | $6,196.90 | $5,906.14 | $6,193.75 | $5,949.75 | $313,737 |
| 2018-09-14 | $6,193.70 | $6,593.65 | $6,128.63 | $6,524.28 | $6,265.08 | $330,480 |
| 2018-09-15 | $6,524.99 | $6,832.03 | $6,436.38 | $6,577.89 | $961.41 | $333,195 |
| 2018-09-16 | $6,576.35 | $7,042.98 | $6,384.29 | $7,042.51 | $406.57 | $356,730 |
| 2018-09-17 | $7,041.58 | $7,103.89 | $6,114.14 | $6,462.00 | $1,186.59 | $327,325 |
| 2018-09-18 | $6,447.63 | $6,575.50 | $6,181.98 | $6,376.73 | $150.72 | $323,006 |
| 2018-09-19 | $6,374.26 | $6,375.52 | $6,121.76 | $6,348.74 | $317.98 | $321,588 |
| 2018-09-20 | $6,337.49 | $6,479.86 | $6,063.01 | $6,399.39 | $778.66 | $324,089 |
| 2018-09-21 | $6,411.36 | $6,979.02 | $6,387.34 | $6,968.53 | $92.51 | $352,861 |
| 2018-09-22 | $6,984.84 | $7,033.40 | $6,574.58 | $7,016.00 | $598.69 | $355,265 |
| 2018-09-23 | $7,015.32 | $7,152.41 | $6,585.89 | $7,024.21 | $18.24 | $355,681 |
| 2018-09-24 | $7,023.04 | $7,047.21 | $6,123.86 | $6,229.66 | $50.40 | $315,448 |
| 2018-09-25 | $6,238.31 | $6,417.17 | $6,009.07 | $6,345.65 | $770.07 | $285,541 |
| 2018-09-26 | $6,335.66 | $6,901.54 | $6,187.78 | $6,188.53 | $1.36 | $278,471 |
| 2018-09-27 | $6,197.89 | $6,867.98 | $5,913.67 | $6,265.14 | $33.39 | $281,918 |
| 2018-09-28 | $6,263.45 | $6,332.07 | $5,998.78 | $6,010.49 | $300.47 | $270,459 |
| 2018-09-29 | $6,014.11 | $6,774.80 | $5,917.77 | $6,718.54 | $20.35 | $302,320 |
| 2018-09-30 | $6,728.45 | $6,811.33 | $6,630.65 | $6,707.13 | $9.21 | $301,807 |