bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $15,273.90 | $16,798.20 | $14,533.40 | $15,408.00 | $87,015.50 | $802,903 |
| 2018-01-02 | $15,478.80 | $18,757.90 | $14,061.00 | $18,668.50 | $124,966 | $970,086 |
| 2018-01-03 | $18,644.00 | $19,127.90 | $16,016.40 | $17,599.30 | $34,213.60 | $900,553 |
| 2018-01-04 | $17,442.70 | $17,761.60 | $14,890.20 | $16,948.10 | $67,880.10 | $885,869 |
| 2018-01-05 | $16,865.20 | $19,043.00 | $15,331.30 | $18,343.50 | $173,033 | $978,905 |
| 2018-01-06 | $18,440.90 | $20,586.80 | $17,585.80 | $17,585.80 | $44,536.60 | $936,996 |
| 2018-01-07 | $17,536.10 | $18,576.10 | $17,158.50 | $18,141.40 | $29,645.40 | $944,648 |
| 2018-01-08 | $18,153.50 | $18,455.60 | $16,046.90 | $17,075.00 | $77,409.50 | $897,674 |
| 2018-01-09 | $16,955.60 | $18,224.90 | $15,872.20 | $15,947.10 | $54,983.20 | $830,165 |
| 2018-01-10 | $15,983.80 | $16,906.60 | $14,017.00 | $16,112.80 | $85,995.30 | $848,109 |
| 2018-01-11 | $16,196.10 | $17,134.80 | $14,287.40 | $14,885.30 | $22,537.90 | $780,278 |
| 2018-01-12 | $14,920.60 | $16,847.70 | $14,548.90 | $15,472.40 | $17,054.20 | $811,828 |
| 2018-01-13 | $15,406.20 | $16,507.70 | $15,060.20 | $16,157.70 | $21,138.50 | $847,720 |
| 2018-01-14 | $16,135.60 | $16,813.00 | $14,004.20 | $15,465.80 | $142,771 | $809,290 |
| 2018-01-15 | $15,436.70 | $16,908.50 | $14,622.50 | $14,910.30 | $27,847.20 | $747,349 |
| 2018-01-16 | $14,968.30 | $15,377.80 | $9,560.84 | $13,705.50 | $141,492 | $636,122 |
| 2018-01-17 | $13,522.50 | $15,865.10 | $10,417.10 | $15,424.70 | $62,381.40 | $725,118 |
| 2018-01-18 | $15,354.00 | $15,354.00 | $11,576.20 | $13,191.50 | $21,885.40 | $620,799 |
| 2018-01-19 | $13,281.20 | $14,599.30 | $12,521.40 | $13,271.60 | $27,259.80 | $635,185 |
| 2018-01-20 | $13,427.10 | $15,764.70 | $13,407.30 | $14,797.10 | $40,408.30 | $707,190 |
| 2018-01-21 | $14,758.30 | $15,029.10 | $12,455.50 | $13,487.70 | $17,254.00 | $643,261 |
| 2018-01-22 | $13,410.70 | $14,203.50 | $11,207.70 | $13,062.70 | $26,652.50 | $619,412 |
| 2018-01-23 | $12,911.50 | $14,630.30 | $11,456.90 | $12,095.00 | $88,224.50 | $540,977 |
| 2018-01-24 | $12,036.00 | $14,084.80 | $11,822.10 | $13,210.50 | $35,702.50 | $603,951 |
| 2018-01-25 | $13,214.70 | $15,452.00 | $13,214.70 | $14,590.60 | $37,293.60 | $677,989 |
| 2018-01-26 | $14,702.10 | $14,702.10 | $12,134.30 | $12,644.50 | $30,292.70 | $596,592 |
| 2018-01-27 | $12,630.50 | $14,552.10 | $12,370.90 | $13,838.80 | $44,308.40 | $654,143 |
| 2018-01-28 | $13,875.00 | $14,145.70 | $12,798.60 | $13,153.90 | $42,116.90 | $621,769 |
| 2018-01-30 | $11,083.20 | $12,164.30 | $9,872.06 | $11,127.30 | $12,277.50 | $520,763 |
| 2018-01-31 | $11,106.30 | $12,019.60 | $10,033.60 | $11,299.10 | $47,459.90 | $515,769 |