Bitair BTCA
Xếp hạng #?
04:43:42 05/08/2018
Bitair (BTCA)
Không hoạt động
Lịch sử giá Bitair (BTCA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0005618 | $0.0008524 | $0.0005147 | $0.0007633 | $70,361.40 | $534,326 |
| 2018-05-02 | $0.0007622 | $0.0009371 | $0.0007299 | $0.0007781 | $61,118.50 | $544,660 |
| 2018-05-03 | $0.0007712 | $0.0009164 | $0.0005252 | $0.0005766 | $100,068 | $403,626 |
| 2018-05-04 | $0.0005763 | $0.0006071 | $0.0005415 | $0.0005797 | $17,759.00 | $405,798 |
| 2018-05-05 | $0.0005797 | $0.0006400 | $0.0005388 | $0.0005905 | $14,009.60 | $413,379 |
| 2018-05-06 | $0.0005902 | $0.0005955 | $0.0005446 | $0.0005483 | $7,670.78 | $383,790 |
| 2018-05-07 | $0.0005489 | $0.0005836 | $0.0003885 | $0.0005151 | $38,414.20 | $360,586 |
| 2018-05-08 | $0.0005155 | $0.0005407 | $0.0003537 | $0.0004290 | $30,996.10 | $300,267 |
| 2018-05-09 | $0.0004288 | $0.0005531 | $0.0004164 | $0.0005531 | $22,097.80 | $387,167 |
| 2018-05-10 | $0.0005665 | $0.0006657 | $0.0005506 | $0.0005872 | $57,418.30 | $411,036 |
| 2018-05-11 | $0.0005889 | $0.0005889 | $0.0004513 | $0.0004659 | $9,071.21 | $326,154 |
| 2018-05-12 | $0.0004750 | $0.0005377 | $0.0003999 | $0.0004203 | $31,877.90 | $294,239 |
| 2018-05-13 | $0.0004203 | $0.0004454 | $0.0003904 | $0.0004248 | $21,955.00 | $297,352 |
| 2018-05-14 | $0.0004247 | $0.0005030 | $0.0003232 | $0.0003950 | $71,995.00 | $276,468 |
| 2018-05-15 | $0.0004045 | $0.0004318 | $0.0003807 | $0.0004147 | $12,723.00 | $290,315 |
| 2018-05-16 | $0.0004052 | $0.0005591 | $0.0003919 | $0.0005391 | $24,824.30 | $377,405 |
| 2018-05-17 | $0.0005401 | $0.0005785 | $0.0004528 | $0.0004604 | $17,513.10 | $322,314 |
| 2018-05-18 | $0.0004524 | $0.0004682 | $0.0003998 | $0.0004442 | $6,199.97 | $310,956 |
| 2018-05-19 | $0.0004446 | $0.0004547 | $0.0003830 | $0.0004010 | $7,695.97 | $280,688 |
| 2018-05-20 | $0.0004010 | $0.0004416 | $0.0003593 | $0.0004416 | $4,006.08 | $309,110 |
| 2018-05-21 | $0.0004418 | $0.0005219 | $0.0003845 | $0.0003915 | $24,734.60 | $274,070 |
| 2018-05-22 | $0.0004006 | $0.0004587 | $0.0003659 | $0.0004445 | $8,758.03 | $311,117 |
| 2018-05-23 | $0.0004459 | $0.0004565 | $0.0003653 | $0.0003685 | $3,710.77 | $257,963 |
| 2018-05-24 | $0.0003682 | $0.0003713 | $0.0002992 | $0.0003299 | $3,982.32 | $230,934 |
| 2018-05-25 | $0.0003300 | $0.0004375 | $0.0003100 | $0.0004289 | $4,478.72 | $300,211 |
| 2018-05-26 | $0.0004285 | $0.0004299 | $0.0003102 | $0.0003237 | $4,732.86 | $226,556 |
| 2018-05-27 | $0.0003238 | $0.0003583 | $0.0002940 | $0.0003035 | $2,598.38 | $212,465 |
| 2018-05-28 | $0.0003035 | $0.0005352 | $0.0003018 | $0.0004592 | $6,532.05 | $321,412 |
| 2018-05-29 | $0.0004645 | $0.0004685 | $0.0003403 | $0.0003685 | $4,866.38 | $257,921 |
| 2018-05-30 | $0.0003688 | $0.0003781 | $0.0003055 | $0.0003074 | $1,611.00 | $215,196 |
| 2018-05-31 | $0.0003278 | $0.0005732 | $0.0002820 | $0.0005197 | $52,569.90 | $363,801 |