BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $43.41 | $45.12 | $42.11 | $42.77 | $2,579.17 | $378,682 |
| 2014-01-02 | $42.88 | $45.65 | $42.43 | $44.13 | $5,022.40 | $391,987 |
| 2014-01-03 | $44.16 | $47.92 | $43.40 | $46.01 | $3,676.18 | $410,349 |
| 2014-01-04 | $46.27 | $47.42 | $43.97 | $46.56 | $3,615.98 | $416,643 |
| 2014-01-05 | $46.51 | $54.52 | $46.51 | $52.81 | $8,786.79 | $473,849 |
| 2014-01-06 | $52.95 | $89.21 | $52.60 | $80.14 | $31,873.80 | $720,449 |
| 2014-01-07 | $80.34 | $85.72 | $57.52 | $60.15 | $22,431.50 | $543,276 |
| 2014-01-08 | $59.70 | $91.58 | $55.96 | $80.90 | $17,681.10 | $732,547 |
| 2014-01-09 | $80.78 | $111.96 | $71.55 | $87.65 | $48,732.10 | $796,176 |
| 2014-01-10 | $87.63 | $134.23 | $83.12 | $126.80 | $70,343.40 | $1,157,467 |
| 2014-01-11 | $126.63 | $140.65 | $105.03 | $113.02 | $43,717.90 | $1,034,134 |
| 2014-01-12 | $114.07 | $144.40 | $108.48 | $129.48 | $50,619.50 | $1,186,615 |
| 2014-01-13 | $129.03 | $129.19 | $106.85 | $110.20 | $22,706.10 | $1,011,344 |
| 2014-01-14 | $110.46 | $112.67 | $94.16 | $94.16 | $15,486.70 | $865,633 |
| 2014-01-15 | $94.14 | $106.46 | $93.89 | $98.14 | $12,349.50 | $903,643 |
| 2014-01-16 | $98.07 | $169.11 | $96.67 | $108.63 | $26,936.30 | $1,002,069 |
| 2014-01-17 | $108.48 | $118.67 | $101.70 | $105.01 | $14,776.70 | $971,061 |
| 2014-01-18 | $105.19 | $115.40 | $102.13 | $105.42 | $13,718.40 | $976,183 |
| 2014-01-19 | $105.38 | $105.90 | $67.83 | $92.32 | $18,120.20 | $856,291 |
| 2014-01-20 | $92.37 | $95.72 | $82.24 | $91.37 | $10,389.10 | $848,661 |
| 2014-01-21 | $91.31 | $92.53 | $82.02 | $87.77 | $8,653.46 | $815,497 |
| 2014-01-22 | $79.21 | $88.02 | $70.48 | $79.95 | $14,002.50 | $744,655 |
| 2014-01-23 | $79.93 | $84.10 | $68.60 | $73.76 | $6,400.49 | $688,176 |
| 2014-01-24 | $73.80 | $76.10 | $65.55 | $66.46 | $3,603.79 | $621,096 |
| 2014-01-25 | $66.39 | $74.37 | $64.06 | $68.29 | $6,478.15 | $639,420 |
| 2014-01-26 | $68.29 | $82.61 | $67.99 | $73.04 | $5,587.47 | $685,541 |
| 2014-01-27 | $72.98 | $75.90 | $63.20 | $64.80 | $3,871.86 | $609,529 |
| 2014-01-28 | $65.02 | $69.47 | $59.82 | $66.07 | $6,468.91 | $622,472 |
| 2014-01-29 | $65.86 | $72.17 | $65.85 | $68.39 | $2,949.92 | $645,718 |
| 2014-01-30 | $68.39 | $69.21 | $63.58 | $66.22 | $7,218.80 | $626,408 |
| 2014-01-31 | $66.17 | $69.20 | $61.52 | $65.53 | $1,922.53 | $621,516 |