BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $41.29 | $42.95 | $40.49 | $41.24 | $1,600.37 | $415,785 |
| 2014-03-02 | $41.36 | $42.06 | $36.44 | $36.87 | $1,844.65 | $372,498 |
| 2014-03-03 | $37.06 | $43.02 | $35.35 | $41.53 | $5,520.07 | $420,441 |
| 2014-03-04 | $41.56 | $51.85 | $37.12 | $37.12 | $4,813.44 | $376,477 |
| 2014-03-05 | $37.09 | $41.91 | $36.97 | $38.52 | $2,249.80 | $391,608 |
| 2014-03-06 | $38.54 | $44.27 | $37.61 | $38.69 | $1,720.89 | $394,280 |
| 2014-03-07 | $38.71 | $42.60 | $31.08 | $31.93 | $1,785.01 | $325,895 |
| 2014-03-08 | $31.96 | $38.96 | $31.72 | $34.64 | $1,271.21 | $354,154 |
| 2014-03-09 | $34.57 | $39.99 | $34.40 | $39.49 | $1,056.57 | $404,675 |
| 2014-03-10 | $39.45 | $40.02 | $33.72 | $35.19 | $1,677.48 | $361,440 |
| 2014-03-11 | $35.20 | $37.19 | $32.33 | $33.20 | $588.45 | $341,572 |
| 2014-03-12 | $33.09 | $35.99 | $32.96 | $34.77 | $581.53 | $358,470 |
| 2014-03-13 | $34.85 | $35.31 | $32.82 | $33.91 | $913.10 | $350,196 |
| 2014-03-14 | $33.91 | $34.53 | $32.40 | $32.62 | $787.07 | $337,481 |
| 2014-03-15 | $33.14 | $33.47 | $31.82 | $32.42 | $1,309.25 | $336,145 |
| 2014-03-16 | $32.43 | $32.57 | $31.45 | $32.25 | $559.58 | $334,617 |
| 2014-03-17 | $32.24 | $32.33 | $30.55 | $31.89 | $2,033.37 | $330,970 |
| 2014-03-18 | $31.86 | $31.89 | $24.63 | $25.46 | $3,268.24 | $264,362 |
| 2014-03-19 | $25.42 | $31.54 | $23.99 | $30.45 | $1,472.60 | $316,181 |
| 2014-03-20 | $30.44 | $31.15 | $28.00 | $28.84 | $680.91 | $299,571 |
| 2014-03-21 | $28.82 | $31.20 | $26.71 | $27.63 | $472.93 | $287,132 |
| 2014-03-22 | $27.62 | $28.37 | $26.29 | $28.14 | $209.01 | $292,484 |
| 2014-03-23 | $28.18 | $28.69 | $23.23 | $23.24 | $810.94 | $241,625 |
| 2014-03-24 | $23.29 | $28.86 | $22.86 | $26.44 | $504.33 | $274,926 |
| 2014-03-25 | $26.51 | $28.68 | $23.59 | $27.19 | $4,080.11 | $282,801 |
| 2014-03-26 | $27.17 | $27.73 | $22.54 | $24.80 | $3,186.90 | $258,012 |
| 2014-03-27 | $24.78 | $28.53 | $23.34 | $25.89 | $3,003.54 | $269,379 |
| 2014-03-28 | $26.21 | $28.14 | $23.87 | $23.87 | $1,324.57 | $248,445 |
| 2014-03-29 | $24.21 | $26.63 | $19.62 | $21.18 | $3,584.07 | $220,591 |
| 2014-03-30 | $21.23 | $22.19 | $19.20 | $20.17 | $179.76 | $210,183 |
| 2014-03-31 | $20.26 | $21.82 | $19.22 | $21.01 | $441.48 | $219,094 |