Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001876 | $0.0001929 | $0.0001853 | $0.0001927 | $6.82 | $0 |
| 2019-01-02 | $0.0001932 | $0.0001976 | $0.0001908 | $0.0001967 | $3.15 | $0 |
| 2019-01-03 | $0.0001968 | $0.0001970 | $0.0001911 | $0.0001918 | $6.99 | $0 |
| 2019-01-04 | $0.0001919 | $0.0001935 | $0.0001889 | $0.0001929 | $0.9311 | $0 |
| 2019-01-05 | $0.0001924 | $0.0001952 | $0.0001915 | $0.0001918 | $2.14 | $0 |
| 2019-01-06 | $0.0001918 | $0.0002453 | $0.0001911 | $0.0002447 | $4.91 | $0 |
| 2019-01-07 | $0.0002447 | $0.0002455 | $0.0002006 | $0.0002011 | $3.74 | $0 |
| 2019-01-08 | $0.0002014 | $0.0002062 | $0.0001998 | $0.0002013 | $3.15 | $0 |
| 2019-01-09 | $0.0002017 | $0.0002034 | $0.0002010 | $0.0002016 | $10.37 | $0 |
| 2019-01-10 | $0.0002018 | $0.0002032 | $0.0001823 | $0.0001835 | $11.30 | $0 |
| 2019-01-11 | $0.0001834 | $0.0001854 | $0.0001821 | $0.0001840 | $4.17 | $0 |
| 2019-01-12 | $0.0001838 | $0.0001845 | $0.0001821 | $0.0001828 | $1.11 | $0 |
| 2019-01-13 | $0.0001826 | $0.0002137 | $0.0001769 | $0.0001773 | $7.37 | $0 |
| 2019-01-14 | $0.0001774 | $0.0001864 | $0.0001770 | $0.0001850 | $2.06 | $0 |
| 2019-01-15 | $0.0001848 | $0.0001857 | $0.0001808 | $0.0001815 | $8.15 | $0 |
| 2019-01-16 | $0.0001812 | $0.0001843 | $0.0001810 | $0.0001825 | $2.39 | $0 |
| 2019-01-17 | $0.0001825 | $0.0001840 | $0.0001809 | $0.0001838 | $59.23 | $0 |
| 2019-01-18 | $0.0001838 | $0.0001840 | $0.0001816 | $0.0001827 | $3.47 | $0 |
| 2019-01-19 | $0.0001828 | $0.0001880 | $0.0001824 | $0.0001864 | $1.59 | $0 |
| 2019-01-20 | $0.0001862 | $0.0002246 | $0.0001789 | $0.0001798 | $3.61 | $0 |
| 2019-01-21 | $0.0001800 | $0.0001804 | $0.0001773 | $0.0001787 | $3.37 | $0 |
| 2019-01-22 | $0.0001788 | $0.0001811 | $0.0001764 | $0.0001802 | $5.82 | $0 |
| 2019-01-23 | $0.0001802 | $0.0001812 | $0.0001780 | $0.0001791 | $0.3811 | $0 |
| 2019-01-24 | $0.0001791 | $0.0001803 | $0.0001782 | $0.0001801 | $0 | $0 |
| 2019-01-25 | $0.0001801 | $0.0002161 | $0.0001789 | $0.0001801 | $3.36 | $0 |
| 2019-01-26 | $0.0001801 | $0.0001828 | $0.0001797 | $0.0001797 | $0 | $0 |
| 2019-01-27 | $0.0001797 | $0.0001797 | $0.0001797 | $0.0001797 | $0 | $0 |
| 2019-01-28 | $0.0001797 | $0.0001797 | $0.0001797 | $0.0001797 | $0 | $0 |
| 2019-01-29 | $0.0001797 | $0.0001797 | $0.0001698 | $0.0001719 | $47.62 | $0 |
| 2019-01-30 | $0.0001720 | $0.0001720 | $0.0001715 | $0.0001715 | $0 | $0 |
| 2019-01-31 | $0.0001715 | $0.0001715 | $0.0001715 | $0.0001715 | $0 | $0 |