BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $10.46 | $11.34 | $9.83 | $9.96 | $366.52 | $114,703 |
| 2014-06-02 | $9.95 | $14.47 | $9.62 | $11.56 | $270.53 | $133,403 |
| 2014-06-03 | $11.56 | $15.13 | $11.39 | $13.13 | $228.01 | $151,887 |
| 2014-06-04 | $13.11 | $14.95 | $9.90 | $10.96 | $198.99 | $127,060 |
| 2014-06-05 | $10.96 | $11.43 | $9.92 | $9.95 | $135.12 | $115,405 |
| 2014-06-06 | $9.96 | $11.22 | $7.61 | $9.35 | $695.06 | $108,628 |
| 2014-06-07 | $9.34 | $10.19 | $9.30 | $9.82 | $97.07 | $114,408 |
| 2014-06-08 | $9.82 | $10.40 | $9.35 | $10.15 | $349.39 | $118,561 |
| 2014-06-09 | $10.15 | $11.41 | $9.70 | $11.05 | $419.87 | $129,299 |
| 2014-06-10 | $11.06 | $11.41 | $9.03 | $9.27 | $508.19 | $108,756 |
| 2014-06-11 | $9.28 | $11.74 | $9.28 | $10.76 | $526.33 | $126,262 |
| 2014-06-12 | $10.77 | $11.65 | $8.73 | $9.76 | $332.21 | $114,752 |
| 2014-06-13 | $9.74 | $10.78 | $8.73 | $10.16 | $213.60 | $119,769 |
| 2014-06-14 | $10.17 | $10.63 | $8.16 | $9.58 | $485.48 | $113,249 |
| 2014-06-15 | $9.56 | $9.98 | $5.72 | $9.71 | $4.89 | $114,922 |
| 2014-06-16 | $7.85 | $9.86 | $7.02 | $8.23 | $537.19 | $97,485.79 |
| 2014-06-17 | $8.22 | $9.40 | $7.62 | $7.75 | $321.92 | $91,872.03 |
| 2014-06-18 | $7.74 | $8.12 | $7.57 | $7.62 | $97.13 | $90,367.32 |
| 2014-06-19 | $7.62 | $9.05 | $7.62 | $8.19 | $92.78 | $97,548.10 |
| 2014-06-20 | $8.41 | $12.10 | $7.56 | $9.70 | $613.81 | $115,619 |
| 2014-06-21 | $9.69 | $12.17 | $8.13 | $8.30 | $13.83 | $98,991.89 |
| 2014-06-22 | $8.31 | $8.91 | $7.94 | $8.47 | $47.22 | $101,190 |
| 2014-06-23 | $8.19 | $9.72 | $3.62 | $3.64 | $347.32 | $43,540.41 |
| 2014-06-24 | $3.64 | $10.76 | $3.60 | $10.66 | $560.58 | $127,829 |
| 2014-06-25 | $9.61 | $14.20 | $8.47 | $9.91 | $231.48 | $118,956 |
| 2014-06-26 | $9.52 | $10.06 | $6.87 | $7.53 | $212.21 | $90,618.25 |
| 2014-06-27 | $7.09 | $9.26 | $7.07 | $7.39 | $72.65 | $89,021.86 |
| 2014-06-28 | $7.41 | $11.03 | $7.40 | $10.90 | $1.47 | $131,431 |
| 2014-06-29 | $7.44 | $11.00 | $7.39 | $7.92 | $7.70 | $95,631.85 |
| 2014-06-30 | $7.85 | $8.44 | $7.25 | $7.61 | $275.70 | $92,110.71 |