bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $1,499.27 | $1,723.80 | $1,459.78 | $1,537.54 | $2,190.34 | $71,926.74 |
| 2017-05-02 | $1,535.48 | $1,663.22 | $1,461.31 | $1,484.47 | $1,981.79 | $70,037.89 |
| 2017-05-03 | $1,484.95 | $1,714.52 | $1,474.06 | $1,619.62 | $289.63 | $74,964.76 |
| 2017-05-04 | $1,619.62 | $1,761.87 | $1,615.59 | $1,751.05 | $2,052.53 | $81,660.92 |
| 2017-05-05 | $1,751.87 | $2,051.49 | $1,676.89 | $1,884.82 | $12,405.30 | $91,009.29 |
| 2017-05-06 | $1,889.85 | $2,078.75 | $1,514.00 | $1,916.25 | $10,271.70 | $91,952.02 |
| 2017-05-07 | $1,929.32 | $1,931.52 | $1,490.60 | $1,753.12 | $9,693.44 | $88,506.61 |
| 2017-05-08 | $1,750.17 | $2,119.83 | $1,598.19 | $1,893.57 | $14,778.20 | $98,626.97 |
| 2017-05-09 | $1,920.99 | $2,205.67 | $1,612.71 | $2,015.07 | $5,637.50 | $104,955 |
| 2017-05-10 | $1,999.10 | $2,174.77 | $1,790.68 | $1,862.91 | $2,128.17 | $97,030.04 |
| 2017-05-11 | $1,865.40 | $2,015.40 | $1,732.62 | $1,905.29 | $4,314.24 | $99,237.41 |
| 2017-05-12 | $1,896.83 | $1,991.46 | $1,777.98 | $1,823.79 | $1,431.24 | $94,992.47 |
| 2017-05-13 | $1,817.34 | $1,929.89 | $1,751.35 | $1,888.78 | $1,539.36 | $98,334.42 |
| 2017-05-14 | $1,891.00 | $1,934.80 | $1,806.63 | $1,889.54 | $5,911.37 | $103,863 |
| 2017-05-15 | $1,892.88 | $1,911.84 | $1,781.12 | $1,820.39 | $5,411.05 | $101,924 |
| 2017-05-16 | $1,831.71 | $1,968.59 | $1,746.56 | $1,843.72 | $9,332.68 | $103,230 |
| 2017-05-17 | $1,870.31 | $1,998.65 | $1,773.83 | $1,875.03 | $3,266.96 | $103,108 |
| 2017-05-18 | $1,872.04 | $2,196.26 | $1,872.04 | $2,196.26 | $2,782.97 | $121,432 |
| 2017-05-19 | $2,203.47 | $2,531.66 | $2,080.78 | $2,444.17 | $14,407.20 | $138,805 |
| 2017-05-20 | $2,479.44 | $2,532.93 | $2,079.55 | $2,167.26 | $76,238.50 | $133,915 |
| 2017-05-21 | $2,167.93 | $2,339.07 | $1,984.11 | $2,192.22 | $51,988.00 | $164,724 |
| 2017-05-22 | $2,194.38 | $2,411.88 | $2,013.60 | $2,350.08 | $60,478.80 | $176,585 |
| 2017-05-23 | $2,353.66 | $2,700.02 | $2,197.39 | $2,568.75 | $31,534.00 | $193,016 |
| 2017-05-24 | $2,572.02 | $2,650.24 | $2,256.90 | $2,509.50 | $42,308.00 | $198,602 |
| 2017-05-25 | $2,513.87 | $3,279.15 | $2,224.97 | $2,567.76 | $116,699 | $205,434 |
| 2017-05-26 | $2,562.75 | $2,941.40 | $2,074.73 | $2,365.22 | $194,873 | $173,891 |
| 2017-05-27 | $2,363.35 | $2,534.01 | $1,586.15 | $2,113.17 | $164,289 | $140,164 |
| 2017-05-28 | $2,118.16 | $2,394.74 | $1,954.31 | $2,212.08 | $148,436 | $137,768 |
| 2017-05-29 | $2,209.85 | $2,546.77 | $2,077.31 | $2,300.60 | $86,921.70 | $147,653 |
| 2017-05-30 | $2,306.18 | $2,553.11 | $1,720.75 | $2,293.79 | $83,334.50 | $147,215 |
| 2017-05-31 | $2,296.47 | $2,631.54 | $1,713.75 | $2,417.99 | $64,111.40 | $155,187 |