bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $4,476.92 | $6,432.91 | $3,024.48 | $4,568.41 | $36,888.50 | $234,170 |
| 2017-10-02 | $4,568.82 | $5,474.89 | $3,390.98 | $4,660.76 | $7,931.58 | $234,843 |
| 2017-10-03 | $4,663.64 | $4,752.54 | $4,163.53 | $4,482.99 | $37,842.30 | $217,485 |
| 2017-10-04 | $4,486.71 | $4,850.42 | $4,235.17 | $4,332.09 | $21,191.90 | $219,416 |
| 2017-10-05 | $4,332.11 | $4,857.67 | $4,123.37 | $4,437.39 | $16,332.10 | $214,595 |
| 2017-10-06 | $4,424.92 | $4,616.45 | $4,293.98 | $4,501.57 | $91,090.90 | $226,299 |
| 2017-10-07 | $4,502.55 | $4,684.54 | $4,321.25 | $4,434.11 | $33,855.90 | $225,695 |
| 2017-10-08 | $4,431.16 | $4,722.06 | $3,932.62 | $4,544.67 | $89,899.30 | $228,717 |
| 2017-10-09 | $4,551.78 | $5,005.56 | $4,462.52 | $4,936.83 | $47,347.70 | $234,370 |
| 2017-10-10 | $4,937.01 | $5,182.26 | $3,674.09 | $4,880.60 | $20,136.00 | $234,983 |
| 2017-10-11 | $4,886.90 | $6,007.10 | $3,931.64 | $4,786.95 | $15,260.60 | $229,996 |
| 2017-10-12 | $4,788.80 | $5,656.17 | $4,770.48 | $5,470.67 | $31,795.30 | $262,288 |
| 2017-10-13 | $5,477.89 | $6,282.04 | $5,343.63 | $6,010.43 | $53,978.30 | $285,642 |
| 2017-10-14 | $6,011.80 | $6,116.26 | $5,627.93 | $5,667.34 | $5,897.76 | $265,857 |
| 2017-10-15 | $5,676.53 | $5,808.69 | $4,997.66 | $5,782.21 | $5,282.34 | $271,928 |
| 2017-10-16 | $5,787.54 | $5,892.58 | $5,456.35 | $5,592.23 | $26,840.80 | $260,184 |
| 2017-10-17 | $5,597.63 | $5,955.55 | $5,597.63 | $5,815.48 | $16,672.80 | $268,081 |
| 2017-10-18 | $5,815.17 | $6,333.98 | $5,346.80 | $5,642.85 | $14,335.00 | $262,381 |
| 2017-10-19 | $5,627.36 | $6,217.58 | $5,627.36 | $6,196.48 | $14,156.80 | $281,536 |
| 2017-10-20 | $6,192.59 | $6,695.97 | $5,130.07 | $6,510.80 | $38,152.90 | $298,451 |
| 2017-10-21 | $6,485.69 | $6,851.70 | $6,395.93 | $6,545.71 | $46,686.90 | $298,164 |
| 2017-10-22 | $6,500.39 | $7,014.14 | $5,805.36 | $6,979.82 | $8,748.97 | $317,645 |
| 2017-10-23 | $6,984.38 | $6,984.38 | $6,047.63 | $6,350.40 | $13,136.70 | $288,614 |
| 2017-10-24 | $6,348.32 | $6,656.34 | $6,261.60 | $6,388.59 | $19,352.50 | $292,634 |
| 2017-10-25 | $6,385.62 | $6,423.50 | $5,419.98 | $5,652.91 | $6,725.34 | $256,897 |
| 2017-10-26 | $5,643.41 | $6,478.78 | $5,610.92 | $6,015.86 | $8,996.93 | $273,807 |
| 2017-10-27 | $6,012.18 | $6,386.37 | $5,980.56 | $6,135.94 | $5,248.10 | $278,365 |
| 2017-10-28 | $6,137.88 | $6,232.26 | $5,774.77 | $5,832.84 | $8,683.16 | $264,614 |
| 2017-10-29 | $5,830.03 | $6,317.58 | $5,798.23 | $6,306.51 | $19,795.10 | $285,310 |
| 2017-10-30 | $6,290.58 | $6,538.13 | $5,845.34 | $6,205.08 | $6,124.97 | $280,753 |
| 2017-10-31 | $6,200.80 | $7,829.89 | $6,200.80 | $6,866.60 | $39,656.10 | $345,473 |