Bitcoin Planet BTPL
Xếp hạng #?
-
Bitcoin Planet (BTPL)
Không theo dõi
Lịch sử giá Bitcoin Planet (BTPL) 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 | $0.02796 | $0.03389 | $0.02352 | $0.03376 | $1,479.66 | $196,404 |
| 2018-01-02 | $0.03375 | $0.04174 | $0.02607 | $0.03275 | $974.06 | $190,881 |
| 2018-01-03 | $0.03264 | $0.04252 | $0.02781 | $0.02874 | $438.87 | $167,768 |
| 2018-01-04 | $0.02890 | $0.04107 | $0.02803 | $0.03339 | $95.70 | $195,213 |
| 2018-01-05 | $0.03340 | $0.04266 | $0.02852 | $0.03564 | $428.02 | $208,678 |
| 2018-01-06 | $0.03567 | $0.06471 | $0.03458 | $0.05165 | $1,957.33 | $302,899 |
| 2018-01-07 | $0.05161 | $0.06259 | $0.03528 | $0.06181 | $501.33 | $363,038 |
| 2018-01-08 | $0.06172 | $0.06195 | $0.03404 | $0.03941 | $829.83 | $231,854 |
| 2018-01-09 | $0.03931 | $0.1253 | $0.03893 | $0.07336 | $12,439.80 | $432,228 |
| 2018-01-10 | $0.07346 | $0.1227 | $0.07075 | $0.1227 | $6,128.96 | $723,902 |
| 2018-01-11 | $0.1225 | $0.1273 | $0.07897 | $0.1126 | $2,850.55 | $665,503 |
| 2018-01-12 | $0.1134 | $0.1281 | $0.07859 | $0.1238 | $1,904.76 | $732,862 |
| 2018-01-13 | $0.1237 | $0.2834 | $0.09374 | $0.2790 | $9,985.42 | $1,653,454 |
| 2018-01-14 | $0.2792 | $0.2815 | $0.1505 | $0.1820 | $7,444.00 | $1,079,637 |
| 2018-01-15 | $0.1807 | $0.1812 | $0.1206 | $0.1213 | $5,737.94 | $721,258 |
| 2018-01-16 | $0.1215 | $0.1490 | $0.09139 | $0.1056 | $1,589.22 | $628,791 |
| 2018-01-17 | $0.1051 | $0.1247 | $0.06758 | $0.07668 | $901.22 | $457,058 |
| 2018-01-18 | $0.07697 | $0.1183 | $0.07559 | $0.1151 | $5,551.74 | $687,222 |
| 2018-01-19 | $0.1139 | $0.1664 | $0.07673 | $0.09893 | $6,645.33 | $591,538 |
| 2018-01-20 | $0.1000 | $0.1102 | $0.09995 | $0.1096 | $7,362.79 | $656,078 |
| 2018-01-21 | $0.1186 | $0.1208 | $0.07503 | $0.08039 | $724.46 | $482,133 |
| 2018-01-22 | $0.08149 | $0.1191 | $0.07310 | $0.1075 | $1,363.70 | $645,667 |
| 2018-01-23 | $0.1072 | $0.1091 | $0.07407 | $0.07863 | $207.84 | $473,097 |
| 2018-01-24 | $0.07859 | $0.1083 | $0.07047 | $0.07432 | $451.09 | $447,879 |
| 2018-01-25 | $0.07555 | $0.09235 | $0.06599 | $0.07833 | $504.00 | $472,746 |
| 2018-01-26 | $0.07812 | $0.08010 | $0.06239 | $0.07459 | $163.15 | $451,022 |
| 2018-01-27 | $0.07454 | $0.08614 | $0.05706 | $0.05725 | $927.77 | $346,708 |
| 2018-01-28 | $0.08997 | $0.09919 | $0.05820 | $0.05922 | $11,182.60 | $359,156 |
| 2018-01-29 | $0.05916 | $0.08946 | $0.05765 | $0.05844 | $4,454.35 | $355,007 |
| 2018-01-30 | $0.05846 | $0.06321 | $0.05154 | $0.05401 | $380.26 | $328,526 |
| 2018-01-31 | $0.05409 | $0.07062 | $0.05109 | $0.06321 | $1,008.79 | $385,120 |