bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $996.29 | $1,100.31 | $970.82 | $1,098.89 | $1.47 | $46,707.11 |
| 2017-01-02 | $1,098.89 | $1,193.12 | $1,047.73 | $1,105.90 | $13.53 | $47,005.06 |
| 2017-01-03 | $1,104.34 | $1,153.50 | $1,065.22 | $1,079.30 | $894.75 | $45,485.91 |
| 2017-01-04 | $1,077.76 | $1,329.93 | $1,055.81 | $1,308.38 | $3,838.93 | $53,042.77 |
| 2017-01-05 | $1,308.39 | $1,431.05 | $972.29 | $1,054.85 | $168.34 | $43,263.83 |
| 2017-01-06 | $1,056.03 | $1,123.25 | $962.84 | $969.70 | $388.70 | $40,581.49 |
| 2017-01-07 | $970.66 | $1,029.98 | $895.25 | $966.05 | $256.30 | $40,718.89 |
| 2017-01-08 | $966.70 | $1,030.91 | $957.47 | $1,029.19 | $310.45 | $43,306.98 |
| 2017-01-09 | $1,029.00 | $1,043.02 | $961.34 | $966.28 | $1,729.91 | $41,393.96 |
| 2017-01-10 | $965.93 | $1,015.84 | $957.62 | $986.32 | $1,765.79 | $42,252.80 |
| 2017-01-11 | $986.25 | $1,007.28 | $867.11 | $893.17 | $1,598.96 | $38,262.33 |
| 2017-01-12 | $892.70 | $1,013.62 | $868.13 | $969.21 | $1,735.00 | $41,519.82 |
| 2017-01-13 | $970.92 | $990.88 | $945.27 | $958.01 | $1,715.01 | $41,039.82 |
| 2017-01-14 | $959.99 | $997.77 | $937.48 | $992.47 | $1,776.61 | $42,516.08 |
| 2017-01-15 | $993.48 | $998.88 | $871.20 | $883.92 | $155.70 | $38,737.26 |
| 2017-01-16 | $881.55 | $915.47 | $878.43 | $905.00 | $159.38 | $39,661.04 |
| 2017-01-17 | $906.04 | $925.45 | $889.03 | $920.76 | $162.17 | $40,351.63 |
| 2017-01-18 | $921.19 | $931.92 | $891.77 | $921.82 | $162.40 | $40,398.13 |
| 2017-01-19 | $922.86 | $933.36 | $903.48 | $931.41 | $42.55 | $41,758.50 |
| 2017-01-20 | $931.33 | $935.05 | $913.47 | $932.41 | $42.60 | $41,803.20 |
| 2017-01-21 | $932.42 | $935.21 | $893.54 | $912.54 | $41.69 | $40,912.23 |
| 2017-01-22 | $912.51 | $918.51 | $871.77 | $889.26 | $40.62 | $39,868.55 |
| 2017-01-23 | $888.95 | $906.42 | $872.07 | $890.15 | $40.66 | $39,908.32 |
| 2017-01-24 | $889.91 | $997.89 | $884.30 | $930.17 | $115.82 | $41,693.70 |
| 2017-01-25 | $933.46 | $972.95 | $918.63 | $925.45 | $812.65 | $41,480.15 |
| 2017-01-26 | $928.08 | $1,009.31 | $914.47 | $972.64 | $2.00 | $43,597.04 |
| 2017-01-27 | $972.18 | $976.72 | $943.02 | $944.54 | $5.37 | $42,312.00 |
| 2017-01-28 | $944.50 | $995.11 | $925.54 | $958.31 | $111.00 | $43,022.94 |
| 2017-01-29 | $958.33 | $994.73 | $944.72 | $990.29 | $676.71 | $44,702.14 |
| 2017-01-30 | $989.90 | $996.81 | $956.46 | $969.54 | $356.83 | $42,941.28 |
| 2017-01-31 | $969.17 | $1,040.92 | $969.17 | $1,008.08 | $27.85 | $44,633.25 |