bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $12,573.80 | $12,573.80 | $9,968.15 | $11,893.60 | $8,550.01 | $597,255 |
| 2017-12-02 | $11,919.40 | $13,213.10 | $11,520.80 | $12,901.00 | $14,329.10 | $650,000 |
| 2017-12-03 | $12,885.10 | $13,620.30 | $11,366.40 | $12,459.60 | $21,633.40 | $632,649 |
| 2017-12-04 | $12,510.70 | $15,086.50 | $11,779.00 | $12,253.60 | $58,346.80 | $647,332 |
| 2017-12-05 | $12,225.30 | $13,833.00 | $11,778.20 | $12,237.80 | $8,491.88 | $622,498 |
| 2017-12-06 | $12,223.40 | $16,228.70 | $11,068.60 | $11,495.60 | $13,162.30 | $582,104 |
| 2017-12-07 | $11,492.20 | $22,393.10 | $11,492.20 | $17,469.20 | $68,048.60 | $832,835 |
| 2017-12-08 | $17,479.70 | $20,341.00 | $15,663.30 | $17,025.30 | $30,111.90 | $802,295 |
| 2017-12-09 | $17,131.50 | $18,360.10 | $15,151.80 | $15,305.50 | $17,140.30 | $732,027 |
| 2017-12-10 | $15,421.40 | $18,370.00 | $14,122.80 | $14,309.70 | $75,326.70 | $665,483 |
| 2017-12-11 | $14,425.60 | $19,739.70 | $14,058.40 | $17,188.00 | $8,561.61 | $794,127 |
| 2017-12-12 | $17,252.20 | $22,900.90 | $16,779.10 | $20,657.40 | $15,481.80 | $961,856 |
| 2017-12-13 | $20,727.10 | $22,177.10 | $16,694.30 | $16,925.30 | $7,530.71 | $786,388 |
| 2017-12-14 | $17,001.30 | $21,982.50 | $15,639.10 | $20,039.90 | $31,736.40 | $948,134 |
| 2017-12-15 | $20,284.00 | $22,367.50 | $15,274.90 | $17,615.70 | $67,718.20 | $834,554 |
| 2017-12-16 | $17,619.60 | $24,078.20 | $17,519.40 | $21,139.30 | $19,569.10 | $969,973 |
| 2017-12-17 | $21,150.10 | $24,661.00 | $18,680.50 | $18,700.20 | $4,987.33 | $854,801 |
| 2017-12-18 | $18,706.70 | $23,569.90 | $18,677.50 | $21,050.20 | $55,381.30 | $1,055,453 |
| 2017-12-19 | $20,997.00 | $22,894.50 | $17,682.90 | $18,785.70 | $46,303.60 | $916,224 |
| 2017-12-20 | $18,747.00 | $25,819.90 | $16,463.40 | $17,162.10 | $41,856.40 | $738,744 |
| 2017-12-21 | $17,132.60 | $20,320.20 | $15,865.90 | $16,726.80 | $9,026.82 | $750,369 |
| 2017-12-22 | $16,813.30 | $18,320.90 | $12,943.30 | $16,450.80 | $128,670 | $790,045 |
| 2017-12-23 | $16,570.40 | $19,735.70 | $14,532.50 | $15,965.50 | $98,583.50 | $705,333 |
| 2017-12-24 | $15,740.60 | $17,657.40 | $14,722.70 | $16,458.00 | $22,492.20 | $704,246 |
| 2017-12-25 | $16,598.50 | $18,309.40 | $15,189.00 | $16,078.90 | $64,247.20 | $693,317 |
| 2017-12-26 | $16,078.10 | $18,854.80 | $15,213.60 | $17,940.30 | $146,096 | $832,599 |
| 2017-12-27 | $17,956.60 | $19,891.90 | $16,259.90 | $16,985.20 | $17,070.60 | $794,991 |
| 2017-12-28 | $17,024.20 | $18,233.80 | $14,966.50 | $16,027.70 | $24,896.00 | $730,703 |
| 2017-12-29 | $16,083.40 | $19,810.70 | $15,437.00 | $16,321.50 | $52,183.50 | $739,901 |
| 2017-12-30 | $16,396.60 | $18,102.00 | $13,769.30 | $15,807.80 | $79,542.50 | $772,731 |
| 2017-12-31 | $15,709.20 | $16,769.20 | $13,685.70 | $15,332.50 | $20,209.00 | $757,547 |