bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $1,005.24 | $1,043.51 | $988.80 | $1,043.51 | $206.97 | $46,075.66 |
| 2017-02-02 | $1,042.94 | $1,054.31 | $1,021.18 | $1,051.09 | $17.67 | $46,410.35 |
| 2017-02-03 | $1,051.00 | $1,087.82 | $1,035.19 | $1,036.41 | $412.13 | $45,377.66 |
| 2017-02-04 | $1,039.48 | $1,102.17 | $1,039.48 | $1,089.42 | $255.45 | $47,730.98 |
| 2017-02-05 | $1,087.18 | $1,087.19 | $1,062.73 | $1,082.86 | $2.94 | $47,335.28 |
| 2017-02-06 | $1,083.60 | $1,110.15 | $1,083.60 | $1,089.15 | $0.4301 | $47,610.23 |
| 2017-02-07 | $1,138.61 | $1,165.49 | $1,126.72 | $1,142.23 | $70.22 | $49,930.53 |
| 2017-02-08 | $1,142.74 | $1,178.92 | $1,117.15 | $1,130.62 | $38.73 | $49,423.02 |
| 2017-02-09 | $1,131.39 | $1,151.73 | $1,016.70 | $1,062.91 | $22.42 | $46,303.76 |
| 2017-02-10 | $1,060.83 | $1,137.15 | $1,051.60 | $1,078.95 | $534.12 | $47,000.90 |
| 2017-02-11 | $1,079.22 | $1,104.00 | $1,038.33 | $1,084.26 | $2.15 | $47,232.21 |
| 2017-02-12 | $1,083.53 | $1,083.53 | $1,055.60 | $1,056.84 | $1.53 | $46,037.75 |
| 2017-02-13 | $1,056.43 | $1,076.04 | $1,005.85 | $1,037.58 | $0.2282 | $45,198.75 |
| 2017-02-14 | $1,038.10 | $1,099.84 | $1,025.27 | $1,083.05 | $6.66 | $47,179.50 |
| 2017-02-15 | $1,084.03 | $1,149.44 | $1,060.43 | $1,142.10 | $52.07 | $49,751.82 |
| 2017-02-16 | $1,144.53 | $1,168.84 | $1,094.68 | $1,096.76 | $7.07 | $47,776.73 |
| 2017-02-17 | $1,095.86 | $1,134.37 | $1,080.77 | $1,130.57 | $0.5430 | $49,249.55 |
| 2017-02-18 | $1,130.57 | $1,267.27 | $1,093.85 | $1,113.04 | $15.31 | $48,503.72 |
| 2017-02-19 | $1,113.13 | $1,134.11 | $1,089.29 | $1,098.88 | $3.48 | $47,886.66 |
| 2017-02-20 | $1,100.04 | $1,122.88 | $1,093.20 | $1,121.90 | $1.65 | $48,887.58 |
| 2017-02-21 | $1,121.44 | $1,203.40 | $1,108.39 | $1,191.90 | $402.56 | $51,718.21 |
| 2017-02-22 | $1,192.10 | $1,192.10 | $1,097.78 | $1,172.99 | $1,276.97 | $51,070.11 |
| 2017-02-23 | $1,184.50 | $1,247.06 | $1,167.07 | $1,239.73 | $363.97 | $53,975.86 |
| 2017-02-24 | $1,241.80 | $1,256.54 | $1,205.43 | $1,250.55 | $152.77 | $54,496.97 |
| 2017-02-25 | $1,253.46 | $1,268.19 | $1,133.89 | $1,237.17 | $422.87 | $53,934.18 |
| 2017-02-26 | $1,239.25 | $1,250.93 | $1,200.80 | $1,202.65 | $9.74 | $52,429.29 |
| 2017-02-27 | $1,201.94 | $1,270.10 | $1,201.59 | $1,264.56 | $209.28 | $54,974.22 |
| 2017-02-28 | $1,265.79 | $1,377.21 | $1,029.69 | $1,227.39 | $5,074.23 | $50,824.99 |