bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $6,839.55 | $8,185.34 | $6,582.70 | $6,691.72 | $30,737.30 | $303,585 |
| 2017-11-02 | $6,707.29 | $7,661.48 | $6,609.02 | $7,546.80 | $153,215 | $341,112 |
| 2017-11-03 | $7,564.57 | $8,278.82 | $7,374.39 | $7,789.06 | $61,204.00 | $337,113 |
| 2017-11-04 | $7,774.83 | $7,861.36 | $7,221.97 | $7,458.71 | $26,329.20 | $330,017 |
| 2017-11-05 | $7,467.13 | $8,260.43 | $7,012.85 | $8,073.62 | $13,100.80 | $355,848 |
| 2017-11-06 | $8,067.35 | $8,156.98 | $7,637.59 | $7,707.51 | $13,734.20 | $340,842 |
| 2017-11-07 | $7,701.42 | $8,254.98 | $7,611.47 | $7,884.81 | $30,269.80 | $356,416 |
| 2017-11-08 | $7,878.10 | $8,825.95 | $7,194.11 | $8,001.10 | $93,996.50 | $343,751 |
| 2017-11-09 | $7,989.77 | $8,356.78 | $7,594.84 | $8,290.96 | $70,674.40 | $382,335 |
| 2017-11-10 | $8,298.12 | $8,298.12 | $6,823.88 | $7,007.71 | $24,039.10 | $328,118 |
| 2017-11-11 | $6,986.94 | $7,318.82 | $6,740.29 | $7,091.20 | $23,775.70 | $344,954 |
| 2017-11-12 | $7,111.05 | $7,342.15 | $6,061.63 | $6,525.67 | $5,310.97 | $323,260 |
| 2017-11-13 | $6,565.37 | $7,433.37 | $6,358.44 | $7,433.37 | $14,284.40 | $365,456 |
| 2017-11-14 | $7,361.27 | $7,491.78 | $6,398.36 | $7,046.66 | $7,855.62 | $360,821 |
| 2017-11-15 | $7,010.21 | $8,146.65 | $6,879.30 | $7,003.19 | $14,475.60 | $350,234 |
| 2017-11-16 | $7,027.57 | $8,763.22 | $7,027.57 | $8,558.01 | $50,101.90 | $394,208 |
| 2017-11-17 | $8,328.38 | $9,103.88 | $7,530.00 | $8,381.33 | $11,716.10 | $393,155 |
| 2017-11-18 | $8,393.69 | $9,430.51 | $7,965.15 | $8,117.30 | $22,802.00 | $395,288 |
| 2017-11-19 | $8,107.33 | $9,446.67 | $8,107.33 | $8,415.99 | $2,215.10 | $415,940 |
| 2017-11-20 | $8,429.67 | $9,123.08 | $7,555.29 | $8,349.49 | $18,721.60 | $412,538 |
| 2017-11-21 | $8,381.06 | $10,693.50 | $7,190.46 | $7,316.88 | $27,625.60 | $381,376 |
| 2017-11-22 | $7,327.30 | $8,213.54 | $7,278.86 | $8,093.83 | $17,225.30 | $402,772 |
| 2017-11-23 | $8,088.35 | $8,735.26 | $7,785.10 | $8,527.58 | $630.92 | $424,511 |
| 2017-11-24 | $8,563.93 | $10,778.00 | $7,635.77 | $8,744.47 | $3,824.96 | $428,653 |
| 2017-11-25 | $8,717.92 | $10,435.90 | $8,331.34 | $9,815.54 | $1,726.15 | $487,285 |
| 2017-11-26 | $9,828.29 | $10,267.90 | $9,497.74 | $9,897.86 | $4,923.81 | $497,196 |
| 2017-11-27 | $9,897.04 | $11,320.40 | $9,688.51 | $11,035.00 | $5,700.63 | $548,844 |
| 2017-11-28 | $11,084.60 | $12,097.60 | $10,424.20 | $11,568.50 | $20,288.10 | $577,697 |
| 2017-11-29 | $11,630.70 | $12,309.20 | $10,311.40 | $10,856.50 | $40,489.20 | $539,378 |
| 2017-11-30 | $10,825.10 | $12,754.90 | $9,841.36 | $12,669.70 | $15,431.10 | $645,683 |