Bitcoin Planet BTPL
Xếp hạng #?
-
Bitcoin Planet (BTPL)
Không theo dõi
Lịch sử giá Bitcoin Planet (BTPL) 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 | $0.003081 | $0.003416 | $0.003018 | $0.003018 | $107.81 | $20,534.55 |
| 2018-11-02 | $0.003018 | $0.003100 | $0.002790 | $0.002801 | $26.39 | $19,058.00 |
| 2018-11-03 | $0.002801 | $0.003148 | $0.002337 | $0.003148 | $30.29 | $21,419.25 |
| 2018-11-04 | $0.003148 | $0.003439 | $0.002675 | $0.002919 | $30.07 | $19,863.16 |
| 2018-11-05 | $0.002919 | $0.003160 | $0.002815 | $0.003144 | $22.08 | $21,395.37 |
| 2018-11-06 | $0.003157 | $0.003159 | $0.002121 | $0.002927 | $23.70 | $19,627.80 |
| 2018-11-07 | $0.002927 | $0.003279 | $0.002909 | $0.002976 | $30.11 | $20,246.79 |
| 2018-11-08 | $0.002974 | $0.002979 | $0.002127 | $0.002869 | $23.36 | $19,518.59 |
| 2018-11-09 | $0.002869 | $0.002959 | $0.002661 | $0.002942 | $26.27 | $20,016.26 |
| 2018-11-10 | $0.002941 | $0.003081 | $0.002941 | $0.003056 | $53.81 | $20,792.63 |
| 2018-11-11 | $0.003053 | $0.003071 | $0.002886 | $0.002972 | $47.37 | $20,220.59 |
| 2018-11-12 | $0.002990 | $0.003090 | $0.002937 | $0.002957 | $22.07 | $20,122.81 |
| 2018-11-13 | $0.002945 | $0.003063 | $0.002751 | $0.003059 | $67.39 | $20,816.25 |
| 2018-11-14 | $0.003050 | $0.003293 | $0.002571 | $0.002707 | $26.47 | $18,420.29 |
| 2018-11-15 | $0.002721 | $0.002732 | $0.002510 | $0.002706 | $27.61 | $18,413.08 |
| 2018-11-16 | $0.002705 | $0.003216 | $0.002649 | $0.003147 | $74.82 | $21,410.47 |
| 2018-11-17 | $0.003153 | $0.003254 | $0.003100 | $0.003241 | $115.52 | $22,055.73 |
| 2018-11-18 | $0.003252 | $0.003333 | $0.003170 | $0.003314 | $12.59 | $22,548.23 |
| 2018-11-19 | $0.003315 | $0.003315 | $0.002828 | $0.002858 | $40.00 | $19,444.83 |
| 2018-11-20 | $0.002841 | $0.003049 | $0.002492 | $0.002886 | $28.92 | $19,637.93 |
| 2018-11-21 | $0.002888 | $0.002967 | $0.002731 | $0.002883 | $26.28 | $19,619.36 |
| 2018-11-22 | $0.002873 | $0.002990 | $0.001434 | $0.001438 | $48.64 | $9,785.83 |
| 2018-11-23 | $0.001431 | $0.001530 | $0.001382 | $0.001518 | $9.88 | $10,325.69 |
| 2018-11-24 | $0.001516 | $0.001545 | $0.001238 | $0.001276 | $9.05 | $8,680.60 |
| 2018-11-25 | $0.001276 | $0.001296 | $0.001176 | $0.001247 | $0 | $8,487.76 |
| 2018-11-26 | $0.001247 | $0.001324 | $0.001157 | $0.001206 | $10.35 | $8,207.76 |
| 2018-11-27 | $0.001206 | $0.001215 | $0.001022 | $0.001069 | $3.31 | $7,276.93 |
| 2018-11-28 | $0.001070 | $0.001142 | $0.001070 | $0.001141 | $0 | $7,765.14 |
| 2018-11-29 | $0.001141 | $0.002428 | $0.001141 | $0.001326 | $4.37 | $9,024.35 |
| 2018-11-30 | $0.001329 | $0.001341 | $0.001218 | $0.001324 | $3.02 | $9,009.33 |