BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 07/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-07-01 | $5.97 | $6.11 | $5.20 | $5.31 | $0 | $21,278.84 |
| 2013-07-02 | $5.31 | $5.56 | $5.28 | $5.43 | $0 | $21,834.90 |
| 2013-07-03 | $5.45 | $5.48 | $4.64 | $4.81 | $0 | $19,352.11 |
| 2013-07-04 | $4.89 | $5.15 | $4.46 | $4.99 | $0 | $20,142.99 |
| 2013-07-05 | $4.96 | $4.96 | $3.95 | $4.13 | $0 | $16,750.51 |
| 2013-07-06 | $4.13 | $4.45 | $3.86 | $4.01 | $0 | $16,393.77 |
| 2013-07-07 | $3.92 | $3.98 | $3.45 | $3.73 | $0 | $15,340.55 |
| 2013-07-08 | $3.83 | $4.00 | $2.53 | $3.83 | $0 | $15,816.09 |
| 2013-07-09 | $3.80 | $4.33 | $2.62 | $3.07 | $0 | $12,718.91 |
| 2013-07-10 | $3.07 | $4.77 | $3.05 | $4.77 | $0 | $19,858.41 |
| 2013-07-11 | $4.84 | $4.97 | $3.07 | $3.21 | $0 | $13,428.37 |
| 2013-07-12 | $3.21 | $3.76 | $3.18 | $3.38 | $0 | $14,220.31 |
| 2013-07-13 | $3.39 | $3.93 | $3.18 | $3.93 | $0 | $16,648.43 |
| 2013-07-14 | $3.95 | $4.34 | $3.71 | $3.79 | $0 | $16,175.28 |
| 2013-07-15 | $3.74 | $4.95 | $3.39 | $4.92 | $0 | $21,083.21 |
| 2013-07-16 | $4.94 | $4.99 | $3.51 | $3.52 | $0 | $15,179.26 |
| 2013-07-17 | $3.50 | $3.62 | $3.48 | $3.57 | $0 | $15,421.01 |
| 2013-07-18 | $3.57 | $4.94 | $3.12 | $4.89 | $0 | $21,335.67 |
| 2013-07-19 | $4.86 | $4.92 | $3.32 | $3.92 | $0 | $17,222.31 |
| 2013-07-20 | $3.91 | $5.11 | $3.89 | $4.91 | $0 | $21,699.09 |
| 2013-07-21 | $4.93 | $5.05 | $4.83 | $4.98 | $0 | $22,134.29 |
| 2013-07-22 | $5.05 | $5.05 | $4.07 | $4.12 | $0 | $18,415.75 |
| 2013-07-23 | $4.12 | $4.36 | $4.12 | $4.30 | $0 | $19,295.38 |
| 2013-07-24 | $4.30 | $4.32 | $4.19 | $4.26 | $0 | $19,162.73 |
| 2013-07-25 | $4.26 | $4.36 | $3.58 | $3.63 | $0 | $16,425.74 |
| 2013-07-26 | $3.64 | $3.90 | $3.60 | $3.84 | $0 | $17,447.13 |
| 2013-07-27 | $3.84 | $3.88 | $3.72 | $3.76 | $0 | $17,173.15 |
| 2013-07-28 | $3.78 | $4.02 | $3.76 | $3.99 | $0 | $18,330.50 |
| 2013-07-29 | $3.94 | $4.49 | $3.94 | $4.45 | $0 | $20,593.91 |
| 2013-07-30 | $4.47 | $4.75 | $4.42 | $4.75 | $0 | $22,078.73 |
| 2013-07-31 | $4.75 | $4.90 | $3.64 | $3.71 | $0 | $17,347.97 |