BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 06/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-06-01 | $17.00 | $17.13 | $16.62 | $16.82 | $0 | $54,923.10 |
| 2013-06-02 | $16.82 | $16.84 | $14.97 | $15.91 | $0 | $52,295.80 |
| 2013-06-03 | $15.94 | $15.94 | $15.09 | $15.90 | $0 | $52,675.85 |
| 2013-06-04 | $15.71 | $16.15 | $15.49 | $15.79 | $0 | $52,728.79 |
| 2013-06-05 | $15.79 | $16.29 | $15.62 | $16.06 | $0 | $53,975.52 |
| 2013-06-06 | $16.09 | $16.77 | $15.43 | $15.43 | $0 | $52,252.28 |
| 2013-06-07 | $15.56 | $15.57 | $13.91 | $15.39 | $0 | $52,455.01 |
| 2013-06-08 | $15.32 | $16.08 | $14.18 | $14.46 | $0 | $49,723.41 |
| 2013-06-09 | $14.40 | $14.55 | $11.95 | $13.10 | $0 | $45,586.21 |
| 2013-06-10 | $13.16 | $14.42 | $10.23 | $10.64 | $0 | $37,057.95 |
| 2013-06-11 | $10.64 | $14.17 | $7.39 | $11.43 | $0 | $39,896.46 |
| 2013-06-12 | $11.44 | $13.67 | $10.80 | $10.82 | $0 | $37,962.27 |
| 2013-06-13 | $10.88 | $12.04 | $8.04 | $8.32 | $0 | $29,410.80 |
| 2013-06-14 | $8.32 | $9.89 | $6.00 | $6.00 | $0 | $21,297.04 |
| 2013-06-15 | $6.00 | $9.18 | $5.88 | $6.50 | $0 | $23,161.78 |
| 2013-06-16 | $6.49 | $8.13 | $5.97 | $5.97 | $0 | $21,486.74 |
| 2013-06-17 | $5.99 | $6.00 | $5.07 | $5.19 | $0 | $18,734.09 |
| 2013-06-18 | $5.20 | $5.91 | $5.15 | $5.91 | $0 | $21,412.25 |
| 2013-06-19 | $5.89 | $6.36 | $5.67 | $6.17 | $0 | $22,511.23 |
| 2013-06-20 | $6.17 | $6.51 | $5.94 | $6.38 | $0 | $23,409.78 |
| 2013-06-21 | $6.44 | $9.25 | $6.42 | $9.20 | $0 | $34,125.66 |
| 2013-06-22 | $9.20 | $9.24 | $6.14 | $6.61 | $0 | $24,693.52 |
| 2013-06-23 | $6.60 | $6.64 | $6.48 | $6.56 | $0 | $24,643.60 |
| 2013-06-24 | $6.58 | $6.61 | $5.76 | $5.86 | $0 | $22,104.65 |
| 2013-06-25 | $5.82 | $6.39 | $5.76 | $5.93 | $0 | $22,492.43 |
| 2013-06-26 | $6.06 | $6.56 | $5.96 | $6.14 | $0 | $23,512.97 |
| 2013-06-27 | $6.14 | $6.14 | $5.86 | $5.86 | $0 | $22,620.56 |
| 2013-06-28 | $5.90 | $5.90 | $5.26 | $5.40 | $0 | $20,968.74 |
| 2013-06-29 | $5.40 | $6.10 | $5.30 | $5.70 | $0 | $22,391.45 |
| 2013-06-30 | $5.70 | $5.97 | $5.42 | $5.91 | $0 | $23,567.28 |