bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $6,371.28 | $6,526.25 | $6,236.69 | $6,404.28 | $368.87 | $287,447 |
| 2018-11-02 | $6,404.28 | $6,431.16 | $6,350.43 | $6,360.02 | $463.95 | $285,460 |
| 2018-11-03 | $6,360.02 | $6,388.09 | $6,240.99 | $6,388.09 | $2,094.56 | $286,719 |
| 2018-11-04 | $6,388.09 | $6,440.08 | $6,332.98 | $6,440.08 | $880.52 | $289,052 |
| 2018-11-05 | $6,474.76 | $6,718.78 | $6,370.19 | $6,574.76 | $652.28 | $293,424 |
| 2018-11-06 | $6,576.98 | $6,629.96 | $6,264.99 | $6,436.94 | $407.79 | $280,529 |
| 2018-11-07 | $6,454.27 | $6,559.18 | $6,427.41 | $6,450.35 | $16.00 | $286,700 |
| 2018-11-08 | $6,467.36 | $6,483.26 | $6,122.28 | $6,165.06 | $24.22 | $274,020 |
| 2018-11-09 | $6,151.70 | $6,281.95 | $6,116.71 | $6,189.02 | $334.52 | $275,085 |
| 2018-11-10 | $6,192.66 | $6,405.53 | $6,181.12 | $6,315.07 | $1,518.04 | $280,687 |
| 2018-11-11 | $6,320.58 | $6,436.62 | $6,205.24 | $6,413.46 | $44.60 | $285,060 |
| 2018-11-12 | $6,397.76 | $6,461.90 | $6,319.82 | $6,342.23 | $233.84 | $281,894 |
| 2018-11-13 | $6,336.10 | $6,363.71 | $6,101.46 | $6,168.98 | $125.71 | $274,194 |
| 2018-11-14 | $6,168.16 | $6,364.10 | $5,228.52 | $5,414.89 | $1,372.47 | $240,677 |
| 2018-11-15 | $5,424.64 | $5,532.21 | $4,960.55 | $5,334.34 | $265.61 | $237,096 |
| 2018-11-16 | $5,334.44 | $5,355.17 | $5,066.71 | $5,179.75 | $27.37 | $230,225 |
| 2018-11-17 | $5,187.34 | $5,252.80 | $4,935.77 | $5,208.80 | $2,684.41 | $231,517 |
| 2018-11-18 | $5,199.72 | $5,686.08 | $5,085.30 | $5,125.31 | $125.15 | $227,806 |
| 2018-11-19 | $5,119.46 | $5,127.38 | $4,399.84 | $4,791.03 | $1,103.57 | $212,948 |
| 2018-11-20 | $4,761.60 | $4,859.23 | $4,283.62 | $4,467.12 | $0 | $198,551 |
| 2018-11-21 | $4,467.12 | $4,467.12 | $4,467.12 | $4,467.12 | $0 | $198,551 |
| 2018-11-22 | $4,467.12 | $4,618.35 | $4,009.38 | $4,025.14 | $321.58 | $178,906 |
| 2018-11-23 | $4,005.70 | $4,527.17 | $3,857.04 | $4,221.83 | $220.30 | $187,649 |
| 2018-11-24 | $4,221.83 | $4,293.31 | $3,692.41 | $4,022.93 | $5,497.05 | $178,808 |
| 2018-11-25 | $4,021.21 | $4,021.21 | $3,701.16 | $3,895.34 | $2,524.76 | $173,137 |
| 2018-11-26 | $3,889.60 | $4,142.29 | $3,617.67 | $3,735.90 | $64.00 | $166,050 |
| 2018-11-27 | $3,698.68 | $3,773.83 | $3,627.94 | $3,744.02 | $64.13 | $166,411 |
| 2018-11-28 | $3,739.14 | $4,288.85 | $3,739.14 | $4,162.35 | $9.48 | $185,005 |
| 2018-11-29 | $4,158.41 | $4,554.29 | $3,980.46 | $4,239.62 | $50.07 | $188,439 |
| 2018-11-30 | $4,249.05 | $4,482.21 | $3,792.24 | $3,816.55 | $29.01 | $169,635 |