OpenBTC OPENBTC
Xếp hạng #?
02:44:25 26/03/2016
OpenBTC (OPENBTC)
Không hoạt động
Lịch sử giá OpenBTC (OPENBTC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $375.17 | $379.68 | $365.79 | $368.20 | $80.26 | $25,774.28 |
| 2016-02-02 | $373.70 | $387.78 | $362.42 | $367.56 | $894.80 | $25,729.06 |
| 2016-02-03 | $377.70 | $385.56 | $361.27 | $381.75 | $1,308.73 | $26,722.50 |
| 2016-02-04 | $367.15 | $420.32 | $365.90 | $410.74 | $993.05 | $28,751.73 |
| 2016-02-05 | $397.23 | $402.00 | $375.78 | $389.96 | $36.44 | $27,297.34 |
| 2016-02-06 | $386.79 | $387.79 | $375.92 | $381.64 | $6.39 | $26,714.94 |
| 2016-02-07 | $388.47 | $435.62 | $378.25 | $387.96 | $3,802.60 | $27,157.55 |
| 2016-02-08 | $375.45 | $388.86 | $358.68 | $359.86 | $246.95 | $25,189.92 |
| 2016-02-09 | $378.18 | $391.33 | $361.06 | $361.60 | $62.09 | $25,311.72 |
| 2016-02-10 | $373.25 | $403.08 | $373.25 | $395.82 | $121.24 | $27,707.47 |
| 2016-02-12 | $446.91 | $498.40 | $443.25 | $466.47 | $51.38 | $32,653.11 |
| 2016-02-13 | $539.77 | $562.88 | $537.83 | $558.08 | $81.22 | $39,065.39 |
| 2016-02-18 | $538.69 | $542.42 | $536.30 | $536.51 | $4.73 | $37,555.56 |
| 2016-02-19 | $594.09 | $594.09 | $580.54 | $591.06 | $87.72 | $41,374.34 |
| 2016-02-20 | $552.64 | $557.82 | $544.64 | $551.37 | $24.22 | $38,595.97 |
| 2016-02-21 | $613.00 | $617.57 | $600.92 | $602.83 | $63.38 | $42,198.31 |