BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 08/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-08-01 | $3.72 | $3.78 | $3.61 | $3.64 | $0 | $17,108.16 |
| 2013-08-02 | $3.67 | $3.78 | $3.22 | $3.24 | $0 | $15,298.55 |
| 2013-08-03 | $3.24 | $5.21 | $3.18 | $3.22 | $0 | $15,296.07 |
| 2013-08-04 | $3.25 | $3.39 | $3.21 | $3.36 | $0 | $16,074.58 |
| 2013-08-05 | $3.36 | $3.45 | $2.34 | $2.34 | $0 | $11,247.91 |
| 2013-08-06 | $2.35 | $3.87 | $2.22 | $3.84 | $0 | $18,549.61 |
| 2013-08-07 | $3.84 | $3.89 | $3.19 | $3.87 | $0 | $18,757.57 |
| 2013-08-08 | $3.87 | $3.89 | $2.64 | $2.68 | $0 | $13,041.00 |
| 2013-08-09 | $2.68 | $2.75 | $2.65 | $2.67 | $0 | $13,067.31 |
| 2013-08-10 | $2.67 | $3.11 | $2.58 | $3.09 | $0 | $15,199.99 |
| 2013-08-11 | $3.09 | $3.15 | $2.80 | $3.15 | $0 | $15,576.62 |
| 2013-08-12 | $3.15 | $3.24 | $3.11 | $3.20 | $0 | $15,930.01 |
| 2013-08-13 | $3.21 | $3.23 | $2.86 | $2.94 | $0 | $14,742.93 |
| 2013-08-14 | $2.96 | $3.78 | $2.27 | $2.27 | $0 | $11,448.20 |
| 2013-08-15 | $2.27 | $2.29 | $2.20 | $2.22 | $0 | $11,250.34 |
| 2013-08-16 | $2.22 | $2.27 | $2.19 | $2.20 | $0 | $11,196.88 |
| 2013-08-17 | $2.20 | $2.30 | $2.19 | $2.29 | $0 | $11,711.00 |
| 2013-08-18 | $2.28 | $2.42 | $2.26 | $2.41 | $0 | $12,337.99 |
| 2013-08-19 | $2.40 | $2.89 | $2.37 | $2.52 | $0 | $12,980.73 |
| 2013-08-20 | $2.52 | $2.77 | $2.49 | $2.74 | $0 | $14,170.60 |
| 2013-08-21 | $2.74 | $2.82 | $2.70 | $2.79 | $0 | $14,468.39 |
| 2013-08-22 | $2.79 | $2.79 | $2.42 | $2.42 | $0 | $12,636.86 |
| 2013-08-23 | $2.44 | $2.72 | $2.37 | $2.37 | $0 | $12,440.99 |
| 2013-08-24 | $2.37 | $2.91 | $2.36 | $2.88 | $0 | $15,213.72 |
| 2013-08-25 | $2.87 | $2.94 | $2.43 | $2.44 | $0 | $12,930.40 |
| 2013-08-26 | $2.44 | $2.52 | $2.40 | $2.40 | $0 | $12,771.02 |
| 2013-08-27 | $2.40 | $2.54 | $2.40 | $2.53 | $0 | $13,480.05 |
| 2013-08-28 | $2.53 | $2.55 | $1.47 | $1.47 | $0 | $7,847.90 |
| 2013-08-29 | $1.47 | $1.54 | $1.47 | $1.53 | $0 | $8,180.34 |
| 2013-08-30 | $1.53 | $1.70 | $1.51 | $1.67 | $0 | $8,959.18 |
| 2013-08-31 | $1.66 | $1.76 | $1.66 | $1.69 | $0 | $9,130.82 |