Bitcoin Planet BTPL
Xếp hạng #?
-
Bitcoin Planet (BTPL)
Không theo dõi
Lịch sử giá Bitcoin Planet (BTPL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.06336 | $0.06363 | $0.03303 | $0.04386 | $467.07 | $267,597 |
| 2018-02-02 | $0.04377 | $0.04377 | $0.02930 | $0.03136 | $64.53 | $191,558 |
| 2018-02-03 | $0.03146 | $0.04897 | $0.02911 | $0.03280 | $237.12 | $200,677 |
| 2018-02-04 | $0.03282 | $0.04976 | $0.02988 | $0.03375 | $583.83 | $206,833 |
| 2018-02-05 | $0.03343 | $0.03412 | $0.02373 | $0.02461 | $66.47 | $151,011 |
| 2018-02-06 | $0.02464 | $0.05158 | $0.01280 | $0.04672 | $8,645.25 | $287,128 |
| 2018-02-07 | $0.04625 | $0.04665 | $0.02820 | $0.03004 | $479.57 | $184,904 |
| 2018-02-08 | $0.02992 | $0.03584 | $0.02750 | $0.03440 | $446.24 | $212,052 |
| 2018-02-09 | $0.03451 | $0.03741 | $0.02893 | $0.03473 | $773.88 | $214,384 |
| 2018-02-10 | $0.03476 | $0.03621 | $0.03272 | $0.03423 | $155.62 | $211,598 |
| 2018-02-11 | $0.03420 | $0.03510 | $0.03143 | $0.03383 | $265.04 | $209,473 |
| 2018-02-12 | $0.03405 | $0.04489 | $0.03277 | $0.03997 | $533.66 | $247,802 |
| 2018-02-13 | $0.04004 | $0.05012 | $0.03617 | $0.04950 | $612.98 | $307,425 |
| 2018-02-14 | $0.04936 | $0.05703 | $0.04433 | $0.05417 | $973.57 | $336,900 |
| 2018-02-15 | $0.05420 | $0.06066 | $0.04965 | $0.05989 | $610.25 | $373,067 |
| 2018-02-16 | $0.05963 | $0.06949 | $0.05881 | $0.06189 | $1,741.85 | $385,845 |
| 2018-02-17 | $0.06187 | $0.07286 | $0.06108 | $0.06890 | $442.51 | $430,532 |
| 2018-02-18 | $0.06911 | $0.07192 | $0.06475 | $0.06783 | $442.04 | $424,471 |
| 2018-02-19 | $0.06752 | $0.09831 | $0.06731 | $0.09487 | $2,152.88 | $594,549 |
| 2018-02-20 | $0.09496 | $0.1083 | $0.07552 | $0.08591 | $7,965.05 | $539,232 |
| 2018-02-21 | $0.08614 | $0.09392 | $0.06566 | $0.08853 | $1,698.08 | $556,535 |
| 2018-02-22 | $0.08844 | $0.08928 | $0.06547 | $0.07144 | $1,395.82 | $449,771 |
| 2018-02-23 | $0.07138 | $0.08359 | $0.06961 | $0.07813 | $871.54 | $492,561 |
| 2018-02-24 | $0.07803 | $0.08021 | $0.05741 | $0.05943 | $720.10 | $375,233 |
| 2018-02-25 | $0.05934 | $0.06027 | $0.05684 | $0.05840 | $377.57 | $369,288 |
| 2018-02-26 | $0.05848 | $0.06311 | $0.04066 | $0.04267 | $1,632.70 | $269,807 |
| 2018-02-27 | $0.04279 | $0.06185 | $0.04222 | $0.04762 | $544.15 | $301,102 |
| 2018-02-28 | $0.04756 | $0.04899 | $0.03306 | $0.03309 | $387.84 | $209,259 |