Bitcoin Planet BTPL
Xếp hạng #?
-
Bitcoin Planet (BTPL)
Không theo dõi
Lịch sử giá Bitcoin Planet (BTPL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03525 | $0.03960 | $0.01618 | $0.01619 | $71.10 | $110,181 |
| 2018-05-02 | $0.01617 | $0.02027 | $0.01600 | $0.02019 | $97.54 | $137,375 |
| 2018-05-03 | $0.02019 | $0.02535 | $0.01575 | $0.02048 | $494.41 | $139,340 |
| 2018-05-04 | $0.02047 | $0.02817 | $0.02008 | $0.02725 | $1,088.22 | $185,413 |
| 2018-05-05 | $0.02724 | $0.02774 | $0.02055 | $0.02495 | $32.11 | $169,755 |
| 2018-05-06 | $0.02496 | $0.02520 | $0.01896 | $0.01921 | $79.78 | $130,736 |
| 2018-05-07 | $0.01923 | $0.02438 | $0.01355 | $0.02412 | $357.32 | $164,090 |
| 2018-05-08 | $0.02417 | $0.02439 | $0.01875 | $0.02193 | $37.34 | $149,199 |
| 2018-05-09 | $0.02189 | $0.02190 | $0.01365 | $0.01513 | $211.46 | $102,967 |
| 2018-05-10 | $0.01513 | $0.02016 | $0.01353 | $0.01354 | $431.08 | $92,135.83 |
| 2018-05-11 | $0.01356 | $0.01795 | $0.01296 | $0.01305 | $108.04 | $88,800.33 |
| 2018-05-12 | $0.01301 | $0.01488 | $0.01220 | $0.01245 | $168.05 | $84,727.24 |
| 2018-05-13 | $0.01245 | $0.01667 | $0.01233 | $0.01347 | $321.79 | $91,671.09 |
| 2018-05-14 | $0.01347 | $0.01399 | $0.01303 | $0.01364 | $25.55 | $92,827.15 |
| 2018-05-15 | $0.01362 | $0.01385 | $0.01325 | $0.01333 | $5.33 | $90,708.96 |
| 2018-05-16 | $0.01332 | $0.01569 | $0.01277 | $0.01569 | $66.39 | $106,728 |
| 2018-05-17 | $0.01569 | $0.01587 | $0.01509 | $0.01511 | $28.70 | $102,811 |
| 2018-05-18 | $0.01303 | $0.01506 | $0.01287 | $0.01310 | $522.90 | $89,150.08 |
| 2018-05-19 | $0.01310 | $0.01432 | $0.008411 | $0.01318 | $707.83 | $89,700.55 |
| 2018-05-20 | $0.01319 | $0.01426 | $0.009086 | $0.01124 | $47.03 | $76,495.32 |
| 2018-05-21 | $0.01126 | $0.01401 | $0.01117 | $0.01379 | $38.11 | $93,839.64 |
| 2018-05-22 | $0.01379 | $0.01380 | $0.009377 | $0.01202 | $181.25 | $81,772.11 |
| 2018-05-23 | $0.01201 | $0.01558 | $0.009863 | $0.01493 | $717.60 | $101,564 |
| 2018-05-24 | $0.01489 | $0.01511 | $0.008413 | $0.009436 | $266.78 | $64,204.06 |
| 2018-05-25 | $0.009453 | $0.009901 | $0.007140 | $0.009871 | $92.02 | $67,163.34 |
| 2018-05-26 | $0.009858 | $0.009858 | $0.007760 | $0.009385 | $99.53 | $63,857.31 |
| 2018-05-27 | $0.009389 | $0.01108 | $0.006872 | $0.01106 | $273.66 | $75,235.84 |
| 2018-05-28 | $0.01106 | $0.01981 | $0.009271 | $0.01797 | $9.04 | $122,282 |
| 2018-05-29 | $0.01797 | $0.01803 | $0.01035 | $0.01283 | $712.24 | $87,303.37 |
| 2018-05-30 | $0.01284 | $0.01299 | $0.008383 | $0.008492 | $45.04 | $57,780.33 |
| 2018-05-31 | $0.008490 | $0.008649 | $0.007440 | $0.007486 | $50.37 | $50,938.68 |