BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 11/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-11-01 | $0.7139 | $0.7235 | $0.2251 | $0.2268 | $0 | $1,588.12 |
| 2013-11-02 | $0.2264 | $0.8309 | $0.2218 | $0.7218 | $0 | $5,068.07 |
| 2013-11-03 | $0.7210 | $0.7333 | $0.6120 | $0.6452 | $0 | $4,537.72 |
| 2013-11-04 | $0.6440 | $0.7936 | $0.2956 | $0.3001 | $0 | $2,118.42 |
| 2013-11-05 | $0.3003 | $0.6266 | $0.2999 | $0.6130 | $0 | $4,336.84 |
| 2013-11-06 | $0.6119 | $0.6558 | $0.3411 | $0.6546 | $0 | $4,645.87 |
| 2013-11-07 | $0.6525 | $0.7538 | $0.3986 | $0.4298 | $0 | $3,065.03 |
| 2013-11-08 | $0.4319 | $0.6766 | $0.4306 | $0.6755 | $0 | $4,834.37 |
| 2013-11-09 | $0.6764 | $0.7202 | $0.5175 | $0.5175 | $0 | $3,719.04 |
| 2013-11-10 | $0.5323 | $0.8264 | $0.4228 | $0.8096 | $0 | $5,857.53 |
| 2013-11-11 | $0.8066 | $0.8502 | $0.6524 | $0.6849 | $0 | $4,995.26 |
| 2013-11-12 | $0.6861 | $0.7012 | $0.5371 | $0.5495 | $0 | $4,028.76 |
| 2013-11-13 | $0.5505 | $0.6625 | $0.5184 | $0.6518 | $0 | $4,802.92 |
| 2013-11-14 | $0.6503 | $0.7807 | $0.5432 | $0.5589 | $0 | $4,131.86 |
| 2013-11-15 | $0.5578 | $0.5824 | $0.4041 | $0.4264 | $0 | $3,164.54 |
| 2013-11-16 | $0.4257 | $1.04 | $0.4240 | $1.04 | $0 | $7,747.53 |
| 2013-11-17 | $1.04 | $1.57 | $0.7962 | $1.23 | $0 | $9,227.37 |
| 2013-11-18 | $1.24 | $1.34 | $0.8909 | $1.27 | $0 | $9,536.99 |
| 2013-11-19 | $1.28 | $1.45 | $0.8210 | $1.05 | $0 | $7,941.31 |
| 2013-11-20 | $1.04 | $1.28 | $0.8068 | $1.07 | $0 | $8,101.56 |
| 2013-11-21 | $1.08 | $4.33 | $1.05 | $2.89 | $0 | $22,179.07 |
| 2013-11-22 | $2.90 | $4.27 | $2.83 | $3.86 | $0 | $29,797.21 |
| 2013-11-23 | $3.86 | $6.86 | $2.81 | $6.86 | $0 | $53,428.06 |
| 2013-11-24 | $6.84 | $11.17 | $6.34 | $11.07 | $0 | $86,810.14 |
| 2013-11-25 | $11.05 | $21.27 | $4.26 | $10.17 | $0 | $80,284.32 |
| 2013-11-26 | $10.26 | $20.85 | $10.19 | $18.19 | $0 | $144,353 |
| 2013-11-27 | $18.11 | $33.72 | $12.58 | $17.89 | $0 | $142,434 |
| 2013-11-28 | $17.92 | $41.17 | $17.74 | $36.83 | $0 | $294,006 |
| 2013-11-29 | $37.19 | $87.52 | $36.03 | $87.16 | $0 | $699,990 |
| 2013-11-30 | $86.96 | $222.29 | $42.17 | $156.99 | $0 | $1,268,478 |