BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $65.43 | $68.80 | $63.55 | $63.55 | $1,988.31 | $603,972 |
| 2014-02-02 | $66.11 | $69.73 | $66.03 | $68.09 | $3,264.98 | $648,699 |
| 2014-02-03 | $67.99 | $68.40 | $64.57 | $66.33 | $2,147.38 | $633,727 |
| 2014-02-04 | $66.33 | $69.92 | $60.51 | $63.53 | $9,735.92 | $608,457 |
| 2014-02-05 | $65.57 | $67.19 | $51.31 | $60.89 | $1,393.51 | $584,292 |
| 2014-02-06 | $59.25 | $62.82 | $56.52 | $58.87 | $1,184.81 | $565,827 |
| 2014-02-07 | $57.30 | $58.60 | $49.03 | $51.29 | $672.55 | $493,902 |
| 2014-02-08 | $50.37 | $53.76 | $47.32 | $48.65 | $4,678.57 | $469,254 |
| 2014-02-09 | $47.95 | $53.24 | $45.87 | $49.23 | $950.60 | $475,698 |
| 2014-02-10 | $49.12 | $52.17 | $38.33 | $50.61 | $3,414.65 | $489,990 |
| 2014-02-11 | $50.79 | $54.15 | $45.87 | $50.49 | $6,322.53 | $490,108 |
| 2014-02-12 | $49.08 | $53.32 | $46.79 | $49.86 | $177.16 | $484,962 |
| 2014-02-13 | $50.57 | $57.06 | $48.78 | $54.99 | $8,887.88 | $535,967 |
| 2014-02-14 | $54.11 | $70.05 | $41.97 | $66.40 | $14,400.10 | $648,868 |
| 2014-02-15 | $66.30 | $85.17 | $47.26 | $63.87 | $634.84 | $625,646 |
| 2014-02-16 | $63.91 | $74.11 | $49.27 | $55.16 | $1,163.90 | $541,188 |
| 2014-02-17 | $54.95 | $59.23 | $50.47 | $55.84 | $5,961.45 | $549,138 |
| 2014-02-18 | $55.92 | $61.33 | $52.27 | $56.57 | $7,158.08 | $558,299 |
| 2014-02-19 | $56.51 | $78.39 | $52.34 | $53.20 | $6,850.30 | $525,973 |
| 2014-02-20 | $53.21 | $60.37 | $47.98 | $48.37 | $3,223.35 | $479,222 |
| 2014-02-21 | $48.44 | $52.42 | $45.64 | $50.14 | $2,094.34 | $497,502 |
| 2014-02-22 | $50.15 | $54.07 | $48.82 | $53.48 | $1,256.53 | $531,615 |
| 2014-02-23 | $53.57 | $55.09 | $48.53 | $48.53 | $3,923.32 | $483,061 |
| 2014-02-24 | $48.55 | $50.78 | $41.51 | $44.34 | $3,630.69 | $442,273 |
| 2014-02-25 | $43.85 | $47.23 | $34.84 | $42.59 | $2,535.77 | $425,858 |
| 2014-02-26 | $42.46 | $49.35 | $42.19 | $46.62 | $197.10 | $467,123 |
| 2014-02-27 | $45.56 | $49.00 | $44.60 | $47.15 | $55.69 | $473,526 |
| 2014-02-28 | $47.23 | $47.23 | $40.94 | $41.24 | $1,499.52 | $414,871 |