bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $1,145.90 | $1,224.89 | $1,097.22 | $1,156.59 | $0.02438 | $50,485.38 |
| 2017-04-02 | $1,157.94 | $1,636.68 | $1,156.50 | $1,210.96 | $11,385.30 | $51,670.82 |
| 2017-04-03 | $1,208.73 | $1,496.59 | $1,071.75 | $1,309.07 | $9,019.18 | $56,459.93 |
| 2017-04-04 | $1,324.54 | $1,363.44 | $1,200.26 | $1,226.27 | $437.71 | $47,192.02 |
| 2017-04-05 | $1,231.05 | $1,281.58 | $1,187.97 | $1,253.03 | $200.01 | $48,329.62 |
| 2017-04-06 | $1,247.94 | $1,270.19 | $1,151.28 | $1,181.37 | $188.38 | $45,444.59 |
| 2017-04-07 | $1,181.53 | $1,194.68 | $1,130.37 | $1,162.15 | $185.24 | $44,705.24 |
| 2017-04-08 | $1,159.78 | $1,195.86 | $1,142.46 | $1,187.32 | $189.41 | $45,673.47 |
| 2017-04-09 | $1,182.99 | $1,413.30 | $1,165.55 | $1,288.60 | $371.94 | $49,853.36 |
| 2017-04-10 | $1,287.73 | $1,287.73 | $1,218.95 | $1,246.70 | $411.07 | $48,232.33 |
| 2017-04-11 | $1,246.78 | $1,298.25 | $1,216.72 | $1,250.94 | $11.07 | $48,396.37 |
| 2017-04-12 | $1,251.00 | $1,368.95 | $1,240.78 | $1,358.37 | $45.68 | $52,552.62 |
| 2017-04-13 | $1,357.93 | $1,413.67 | $1,279.52 | $1,285.08 | $754.41 | $51,622.31 |
| 2017-04-14 | $1,286.64 | $1,383.09 | $1,265.82 | $1,313.76 | $236.28 | $52,104.64 |
| 2017-04-15 | $1,315.56 | $1,544.66 | $1,315.56 | $1,329.36 | $594.23 | $55,142.78 |
| 2017-04-16 | $1,325.91 | $1,432.47 | $1,287.95 | $1,290.64 | $1,913.18 | $53,278.52 |
| 2017-04-17 | $1,292.64 | $1,350.08 | $1,248.24 | $1,291.33 | $20.08 | $53,307.01 |
| 2017-04-18 | $1,289.40 | $1,449.76 | $1,267.40 | $1,439.69 | $46.84 | $59,431.41 |
| 2017-04-19 | $1,439.15 | $1,440.25 | $1,056.25 | $1,379.10 | $5,529.58 | $57,964.54 |
| 2017-04-20 | $1,376.57 | $1,396.64 | $1,302.74 | $1,353.79 | $1,057.93 | $54,165.68 |
| 2017-04-21 | $1,355.54 | $1,398.15 | $1,273.31 | $1,343.81 | $5,559.80 | $60,377.92 |
| 2017-04-22 | $1,345.02 | $1,432.98 | $1,335.57 | $1,426.36 | $2,108.21 | $63,587.70 |
| 2017-04-23 | $1,425.75 | $1,440.00 | $1,318.33 | $1,406.16 | $320.25 | $62,687.18 |
| 2017-04-24 | $1,406.42 | $1,464.53 | $1,325.10 | $1,410.99 | $3,698.25 | $64,313.49 |
| 2017-04-25 | $1,407.81 | $1,439.32 | $1,391.92 | $1,423.62 | $1,436.93 | $66,711.40 |
| 2017-04-26 | $1,420.11 | $1,448.64 | $1,376.72 | $1,427.99 | $2,902.50 | $66,730.54 |
| 2017-04-27 | $1,428.42 | $1,469.72 | $1,358.16 | $1,457.40 | $381.91 | $67,930.00 |
| 2017-04-28 | $1,460.18 | $1,538.60 | $1,447.89 | $1,494.78 | $297.76 | $69,672.29 |
| 2017-04-29 | $1,492.96 | $1,657.92 | $1,469.08 | $1,512.58 | $1,993.84 | $71,938.91 |
| 2017-04-30 | $1,515.59 | $1,603.49 | $1,450.86 | $1,498.88 | $4,862.27 | $71,916.86 |