BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $21.01 | $22.57 | $20.53 | $20.81 | $89.16 | $217,104 |
| 2014-04-02 | $20.84 | $21.53 | $17.26 | $17.88 | $754.05 | $186,565 |
| 2014-04-03 | $17.85 | $17.85 | $13.25 | $15.73 | $576.60 | $164,181 |
| 2014-04-04 | $15.76 | $26.23 | $13.93 | $20.20 | $2,217.87 | $211,234 |
| 2014-04-05 | $20.17 | $22.47 | $19.18 | $22.39 | $1,037.61 | $234,155 |
| 2014-04-06 | $22.46 | $24.95 | $18.74 | $23.02 | $1,004.00 | $241,192 |
| 2014-04-07 | $23.07 | $25.31 | $20.55 | $20.94 | $1,891.00 | $219,513 |
| 2014-04-08 | $20.86 | $26.82 | $20.73 | $23.05 | $1,460.15 | $241,862 |
| 2014-04-09 | $23.05 | $24.13 | $20.25 | $20.25 | $373.15 | $212,653 |
| 2014-04-10 | $20.23 | $20.28 | $12.30 | $15.77 | $1,006.13 | $165,650 |
| 2014-04-11 | $15.71 | $20.59 | $15.17 | $18.10 | $663.00 | $190,167 |
| 2014-04-12 | $18.10 | $19.79 | $17.06 | $19.26 | $219.52 | $202,533 |
| 2014-04-13 | $19.27 | $19.67 | $15.62 | $16.32 | $265.74 | $171,845 |
| 2014-04-14 | $16.35 | $22.71 | $15.76 | $20.17 | $960.82 | $212,509 |
| 2014-04-15 | $20.15 | $22.72 | $19.46 | $22.32 | $855.41 | $235,726 |
| 2014-04-16 | $22.61 | $26.83 | $22.30 | $26.48 | $807.14 | $280,201 |
| 2014-04-17 | $26.56 | $26.79 | $24.21 | $24.80 | $67.83 | $262,752 |
| 2014-04-18 | $24.79 | $24.87 | $22.43 | $24.21 | $214.18 | $256,753 |
| 2014-04-19 | $24.20 | $28.52 | $22.97 | $22.97 | $432.30 | $243,950 |
| 2014-04-20 | $22.98 | $24.75 | $22.44 | $24.53 | $607.40 | $260,950 |
| 2014-04-21 | $24.51 | $25.17 | $19.05 | $20.06 | $939.71 | $213,856 |
| 2014-04-22 | $20.05 | $22.04 | $18.63 | $18.63 | $839.64 | $198,900 |
| 2014-04-23 | $18.65 | $19.95 | $18.59 | $19.08 | $385.15 | $203,703 |
| 2014-04-24 | $19.06 | $19.96 | $16.69 | $16.80 | $360.93 | $179,321 |
| 2014-04-25 | $16.78 | $18.87 | $14.72 | $15.85 | $931.44 | $169,163 |
| 2014-04-26 | $15.85 | $18.18 | $15.09 | $16.44 | $767.15 | $177,176 |
| 2014-04-27 | $16.39 | $19.62 | $16.31 | $17.30 | $511.05 | $186,959 |
| 2014-04-28 | $17.07 | $17.07 | $13.30 | $13.32 | $699.78 | $144,152 |
| 2014-04-29 | $13.31 | $16.49 | $12.69 | $13.78 | $1,499.89 | $149,423 |
| 2014-04-30 | $13.77 | $22.02 | $12.68 | $14.97 | $307.04 | $162,788 |