bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $4,712.96 | $4,960.89 | $3,627.24 | $4,960.89 | $49,608.40 | $283,949 |
| 2017-09-02 | $4,964.23 | $5,089.47 | $4,455.34 | $4,571.44 | $19,442.70 | $261,742 |
| 2017-09-03 | $4,579.18 | $4,982.24 | $4,332.40 | $4,569.77 | $12,401.70 | $263,018 |
| 2017-09-04 | $4,570.09 | $5,017.66 | $4,057.30 | $4,191.41 | $48,744.40 | $235,163 |
| 2017-09-05 | $4,196.20 | $4,520.54 | $4,014.53 | $4,344.23 | $13,917.70 | $245,058 |
| 2017-09-06 | $4,347.34 | $4,683.39 | $4,317.00 | $4,657.23 | $35,603.70 | $262,714 |
| 2017-09-07 | $4,676.97 | $5,043.11 | $4,092.08 | $4,743.84 | $9,278.59 | $267,600 |
| 2017-09-08 | $4,735.55 | $5,024.93 | $2,910.41 | $4,100.57 | $29,173.50 | $227,099 |
| 2017-09-09 | $4,103.89 | $4,363.16 | $4,092.99 | $4,271.04 | $5,705.31 | $240,811 |
| 2017-09-10 | $4,266.40 | $4,324.27 | $3,950.25 | $4,077.57 | $14,244.00 | $229,903 |
| 2017-09-11 | $4,082.21 | $4,253.20 | $3,940.90 | $4,129.73 | $13,146.70 | $232,844 |
| 2017-09-12 | $4,132.38 | $4,388.08 | $4,132.38 | $4,243.50 | $13,281.10 | $239,258 |
| 2017-09-13 | $4,036.04 | $4,036.04 | $3,845.00 | $3,892.06 | $14,859.30 | $218,859 |
| 2017-09-14 | $3,891.36 | $3,954.84 | $3,252.34 | $3,252.34 | $14,649.30 | $182,951 |
| 2017-09-15 | $3,262.79 | $4,011.23 | $2,673.48 | $3,942.83 | $63,306.30 | $199,040 |
| 2017-09-16 | $3,960.59 | $4,139.81 | $3,435.45 | $3,546.68 | $70,110.00 | $181,129 |
| 2017-09-17 | $3,548.42 | $3,548.42 | $3,378.06 | $3,385.26 | $67,637.20 | $172,885 |
| 2017-09-21 | $4,023.42 | $4,023.42 | $3,628.40 | $3,634.71 | $60,501.40 | $183,486 |
| 2017-09-22 | $3,634.56 | $3,702.03 | $3,609.99 | $3,648.98 | $60,487.80 | $184,206 |
| 2017-09-23 | $3,646.48 | $3,751.34 | $3,631.32 | $3,751.34 | $61,024.20 | $189,374 |
| 2017-09-24 | $3,751.42 | $3,769.20 | $3,691.38 | $3,712.26 | $60,678.80 | $187,401 |
| 2017-09-25 | $3,712.49 | $3,896.54 | $2,639.51 | $3,896.54 | $27,787.50 | $193,217 |
| 2017-09-26 | $3,897.36 | $4,352.25 | $3,448.66 | $3,774.81 | $25,660.00 | $187,408 |
| 2017-09-27 | $3,774.29 | $4,367.52 | $3,712.83 | $4,204.28 | $39,055.90 | $208,817 |
| 2017-09-28 | $4,202.49 | $5,240.84 | $3,529.57 | $4,337.94 | $32,758.50 | $215,085 |
| 2017-09-29 | $4,342.49 | $4,899.65 | $4,075.42 | $4,352.20 | $38,084.80 | $215,824 |
| 2017-09-30 | $4,353.53 | $4,761.97 | $4,175.50 | $4,475.74 | $83,399.60 | $229,420 |