bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $6,707.93 | $6,737.55 | $5,864.44 | $5,895.98 | $455.42 | $265,307 |
| 2018-10-02 | $5,896.49 | $6,631.52 | $5,896.49 | $6,501.19 | $1,024.51 | $292,540 |
| 2018-10-03 | $6,498.44 | $6,498.83 | $6,273.76 | $6,428.09 | $3.03 | $289,247 |
| 2018-10-04 | $6,424.33 | $6,851.84 | $5,897.90 | $6,705.44 | $943.50 | $301,727 |
| 2018-10-05 | $6,701.28 | $6,760.18 | $6,021.42 | $6,571.68 | $9.10 | $295,708 |
| 2018-10-06 | $6,579.27 | $6,590.54 | $6,455.19 | $6,476.90 | $123.30 | $291,443 |
| 2018-10-07 | $6,468.39 | $6,888.53 | $6,468.39 | $6,888.53 | $0.5932 | $309,965 |
| 2018-10-08 | $6,874.55 | $6,891.25 | $6,586.62 | $6,731.53 | $760.03 | $302,901 |
| 2018-10-09 | $6,726.65 | $6,790.94 | $6,530.18 | $6,569.49 | $45.49 | $295,609 |
| 2018-10-10 | $6,570.28 | $6,571.29 | $6,134.77 | $6,140.35 | $1,262.09 | $276,299 |
| 2018-10-11 | $6,140.41 | $6,296.31 | $5,860.04 | $5,929.43 | $2,045.46 | $266,808 |
| 2018-10-12 | $5,925.18 | $6,174.47 | $5,921.53 | $6,037.30 | $107.51 | $271,662 |
| 2018-10-13 | $6,038.67 | $6,553.77 | $6,011.81 | $6,451.75 | $60.81 | $290,311 |
| 2018-10-14 | $6,485.34 | $6,575.12 | $6,308.31 | $6,311.47 | $0.01679 | $283,999 |
| 2018-10-15 | $6,301.55 | $6,914.43 | $5,942.65 | $6,552.90 | $499.12 | $294,117 |
| 2018-10-16 | $6,547.44 | $6,681.94 | $6,248.53 | $6,297.92 | $286.48 | $282,673 |
| 2018-10-17 | $6,295.77 | $6,669.97 | $6,229.00 | $6,487.21 | $1.45 | $291,169 |
| 2018-10-18 | $6,473.43 | $6,561.80 | $6,286.65 | $6,331.75 | $131.16 | $284,191 |
| 2018-10-19 | $6,356.53 | $6,381.82 | $5,965.02 | $6,004.90 | $48.05 | $269,521 |
| 2018-10-20 | $5,978.59 | $6,540.21 | $5,788.81 | $6,490.44 | $9.52 | $291,314 |
| 2018-10-21 | $6,503.38 | $6,772.96 | $6,470.75 | $6,686.54 | $0.02060 | $300,115 |
| 2018-10-22 | $6,683.59 | $6,684.56 | $6,362.40 | $6,522.80 | $100.81 | $292,766 |
| 2018-10-23 | $6,513.26 | $6,556.93 | $6,283.82 | $6,380.12 | $164.47 | $286,362 |
| 2018-10-24 | $6,386.48 | $6,539.37 | $5,707.22 | $6,480.43 | $2.95 | $290,864 |
| 2018-10-25 | $6,504.85 | $6,566.89 | $5,842.41 | $5,854.69 | $491.43 | $262,779 |
| 2018-10-26 | $5,858.74 | $6,545.65 | $5,783.13 | $6,539.94 | $738.43 | $293,535 |
| 2018-10-27 | $6,538.85 | $6,538.85 | $5,914.93 | $6,016.07 | $570.55 | $270,022 |
| 2018-10-28 | $6,017.51 | $6,575.60 | $6,002.05 | $6,558.31 | $75.38 | $294,360 |
| 2018-10-29 | $6,554.41 | $6,587.34 | $5,844.61 | $6,458.62 | $273.66 | $289,885 |
| 2018-10-30 | $6,451.06 | $6,513.34 | $6,024.90 | $6,263.68 | $82.94 | $281,136 |
| 2018-10-31 | $6,262.60 | $6,377.87 | $6,250.38 | $6,371.28 | $1,186.11 | $285,965 |