bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $463.00 | $499.21 | $451.27 | $488.25 | $578.08 | $24,704.04 |
| 2016-05-02 | $488.59 | $535.64 | $439.17 | $486.14 | $863.76 | $24,353.91 |
| 2016-05-03 | $486.52 | $486.62 | $446.83 | $449.07 | $631.05 | $22,976.42 |
| 2016-05-04 | $459.62 | $466.29 | $451.08 | $459.06 | $76.40 | $23,487.19 |
| 2016-05-05 | $459.31 | $459.88 | $434.78 | $443.92 | $28.29 | $22,690.37 |
| 2016-05-06 | $443.76 | $503.88 | $439.59 | $503.88 | $712.38 | $25,110.81 |
| 2016-05-07 | $503.38 | $503.58 | $448.77 | $467.27 | $899.08 | $23,839.44 |
| 2016-05-08 | $467.35 | $489.62 | $458.08 | $461.51 | $97.05 | $23,569.10 |
| 2016-05-09 | $461.84 | $497.30 | $438.26 | $493.51 | $434.96 | $24,642.97 |
| 2016-05-10 | $493.41 | $504.85 | $465.62 | $469.97 | $219.61 | $23,279.68 |
| 2016-05-11 | $470.15 | $470.15 | $450.64 | $461.58 | $173.74 | $22,585.34 |
| 2016-05-12 | $461.97 | $491.41 | $450.17 | $450.72 | $2.11 | $22,054.00 |
| 2016-05-13 | $451.30 | $468.93 | $448.82 | $452.19 | $339.97 | $22,080.66 |
| 2016-05-14 | $452.87 | $470.40 | $451.57 | $466.69 | $34.08 | $22,867.16 |
| 2016-05-15 | $466.85 | $488.03 | $456.45 | $463.79 | $68.29 | $22,724.86 |
| 2016-05-16 | $464.04 | $464.90 | $451.98 | $463.01 | $276.07 | $22,686.84 |
| 2016-05-17 | $463.18 | $531.16 | $461.96 | $487.89 | $17.39 | $23,759.80 |
| 2016-05-18 | $488.11 | $488.52 | $456.31 | $461.42 | $305.21 | $22,470.41 |
| 2016-05-19 | $462.67 | $475.17 | $454.27 | $474.26 | $10.82 | $23,095.94 |
| 2016-05-20 | $473.95 | $476.29 | $449.89 | $451.33 | $167.93 | $21,979.29 |
| 2016-05-21 | $451.55 | $455.08 | $422.94 | $442.95 | $21.20 | $21,571.19 |
| 2016-05-22 | $442.94 | $448.32 | $437.78 | $438.96 | $60.61 | $21,376.54 |
| 2016-05-23 | $438.85 | $453.39 | $436.23 | $453.33 | $50.01 | $22,076.34 |
| 2016-05-24 | $453.20 | $462.85 | $433.65 | $436.10 | $72.98 | $21,237.41 |
| 2016-05-25 | $436.49 | $487.53 | $436.49 | $474.05 | $246.43 | $22,842.71 |
| 2016-05-26 | $475.09 | $480.77 | $418.20 | $469.76 | $388.44 | $22,526.03 |
| 2016-05-27 | $469.77 | $538.44 | $460.48 | $536.35 | $4,727.77 | $24,538.22 |
| 2016-05-28 | $536.15 | $600.35 | $519.78 | $562.10 | $2,043.06 | $26,851.78 |
| 2016-05-29 | $562.12 | $606.48 | $498.92 | $548.49 | $3,306.75 | $24,640.73 |
| 2016-05-30 | $548.50 | $562.56 | $545.95 | $552.21 | $777.58 | $25,677.52 |
| 2016-05-31 | $551.74 | $602.22 | $519.58 | $575.48 | $1,296.41 | $26,014.57 |