BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $14.97 | $15.32 | $14.39 | $14.84 | $416.47 | $161,576 |
| 2014-05-02 | $14.83 | $15.86 | $12.84 | $14.19 | $672.38 | $154,707 |
| 2014-05-03 | $14.19 | $15.24 | $12.24 | $13.37 | $1,039.38 | $146,148 |
| 2014-05-04 | $13.39 | $14.57 | $8.28 | $10.24 | $5,154.98 | $112,137 |
| 2014-05-05 | $10.20 | $13.49 | $8.87 | $12.79 | $1,010.23 | $140,310 |
| 2014-05-06 | $12.79 | $13.21 | $8.98 | $12.02 | $231.89 | $132,078 |
| 2014-05-07 | $12.03 | $14.19 | $10.61 | $13.29 | $793.49 | $146,322 |
| 2014-05-08 | $13.29 | $13.65 | $9.52 | $11.10 | $925.69 | $122,453 |
| 2014-05-09 | $11.10 | $13.13 | $9.89 | $11.19 | $267.82 | $123,662 |
| 2014-05-10 | $11.21 | $13.33 | $11.08 | $12.53 | $137.88 | $138,716 |
| 2014-05-11 | $12.51 | $13.29 | $12.03 | $12.80 | $132.03 | $141,988 |
| 2014-05-12 | $12.78 | $13.47 | $10.17 | $10.82 | $1,447.29 | $120,291 |
| 2014-05-13 | $10.82 | $13.20 | $10.57 | $11.41 | $906.58 | $126,979 |
| 2014-05-14 | $11.41 | $11.84 | $11.20 | $11.24 | $994.27 | $125,363 |
| 2014-05-15 | $11.24 | $11.87 | $10.15 | $10.16 | $115.42 | $113,496 |
| 2014-05-16 | $10.57 | $11.31 | $10.57 | $10.96 | $333.10 | $122,652 |
| 2014-05-17 | $10.96 | $11.14 | $9.87 | $9.88 | $122.03 | $110,734 |
| 2014-05-18 | $9.87 | $11.20 | $9.46 | $9.83 | $321.40 | $110,351 |
| 2014-05-19 | $9.82 | $11.17 | $9.36 | $9.37 | $370.38 | $105,387 |
| 2014-05-20 | $9.37 | $11.70 | $5.46 | $9.55 | $995.66 | $107,561 |
| 2014-05-21 | $9.55 | $12.12 | $9.52 | $10.24 | $1,195.46 | $115,647 |
| 2014-05-22 | $10.25 | $12.54 | $8.57 | $10.72 | $1,788.62 | $121,232 |
| 2014-05-23 | $10.74 | $13.13 | $5.61 | $10.49 | $2,098.77 | $118,724 |
| 2014-05-24 | $10.51 | $11.42 | $9.48 | $9.52 | $618.45 | $107,767 |
| 2014-05-25 | $9.52 | $13.11 | $8.60 | $9.77 | $506.79 | $110,552 |
| 2014-05-26 | $8.60 | $13.15 | $8.55 | $10.06 | $500.20 | $113,918 |
| 2014-05-27 | $10.05 | $11.75 | $9.76 | $11.42 | $198.27 | $129,320 |
| 2014-05-28 | $11.15 | $11.95 | $10.19 | $10.83 | $581.42 | $122,606 |
| 2014-05-29 | $10.63 | $12.85 | $9.96 | $10.42 | $224.61 | $117,938 |
| 2014-05-30 | $10.42 | $12.57 | $9.36 | $10.55 | $420.35 | $121,174 |
| 2014-05-31 | $10.55 | $10.75 | $9.87 | $10.46 | $317.95 | $120,334 |