BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $7.83 | $8.39 | $7.49 | $7.79 | $206.76 | $94,438.44 |
| 2014-07-02 | $7.79 | $8.47 | $3.84 | $7.34 | $388.51 | $89,168.63 |
| 2014-07-03 | $7.48 | $7.48 | $6.81 | $7.28 | $217.58 | $88,525.99 |
| 2014-07-04 | $7.27 | $7.44 | $5.14 | $6.73 | $185.67 | $82,010.36 |
| 2014-07-05 | $6.72 | $7.00 | $6.28 | $6.86 | $430.37 | $83,734.27 |
| 2014-07-06 | $6.87 | $8.27 | $5.14 | $8.27 | $4.96 | $101,176 |
| 2014-07-07 | $8.26 | $8.28 | $5.79 | $8.11 | $0.6865 | $99,423.68 |
| 2014-07-08 | $6.23 | $6.28 | $5.08 | $5.96 | $53.85 | $73,167.55 |
| 2014-07-09 | $5.97 | $6.07 | $4.90 | $5.08 | $337.33 | $62,454.89 |
| 2014-07-10 | $5.09 | $6.35 | $4.95 | $6.04 | $133.64 | $74,339.26 |
| 2014-07-11 | $6.03 | $6.84 | $4.88 | $4.92 | $91.10 | $60,679.32 |
| 2014-07-12 | $4.92 | $5.39 | $4.71 | $5.39 | $109.07 | $66,591.63 |
| 2014-07-13 | $5.40 | $5.83 | $4.85 | $5.68 | $178.27 | $70,212.98 |
| 2014-07-14 | $5.68 | $6.13 | $5.04 | $5.30 | $588.65 | $65,503.08 |
| 2014-07-15 | $5.30 | $5.95 | $4.83 | $4.85 | $346.14 | $60,043.75 |
| 2014-07-16 | $4.85 | $5.15 | $4.83 | $4.92 | $346.92 | $61,025.89 |
| 2014-07-17 | $4.92 | $4.92 | $3.48 | $4.44 | $589.70 | $55,230.20 |
| 2014-07-18 | $4.44 | $5.39 | $4.44 | $5.34 | $135.76 | $66,413.65 |
| 2014-07-19 | $5.40 | $5.40 | $4.41 | $4.92 | $215.94 | $61,335.61 |
| 2014-07-20 | $4.92 | $7.70 | $4.85 | $5.54 | $718.48 | $69,223.33 |
| 2014-07-21 | $5.54 | $6.26 | $4.98 | $5.13 | $267.38 | $64,189.06 |
| 2014-07-22 | $5.13 | $5.37 | $3.95 | $4.35 | $669.26 | $54,551.82 |
| 2014-07-23 | $4.86 | $4.94 | $4.18 | $4.18 | $354.46 | $52,499.52 |
| 2014-07-24 | $4.18 | $5.00 | $4.05 | $4.17 | $331.89 | $52,353.07 |
| 2014-07-25 | $4.17 | $4.19 | $3.65 | $3.84 | $147.46 | $48,324.28 |
| 2014-07-26 | $3.85 | $3.98 | $3.60 | $3.79 | $295.57 | $47,632.66 |
| 2014-07-27 | $3.78 | $3.93 | $3.71 | $3.84 | $67.90 | $48,413.12 |
| 2014-07-28 | $3.85 | $4.05 | $3.56 | $3.98 | $180.02 | $50,287.59 |
| 2014-07-29 | $3.98 | $4.50 | $3.63 | $3.63 | $128.99 | $45,854.95 |
| 2014-07-30 | $3.63 | $3.72 | $3.44 | $3.45 | $61.36 | $43,631.90 |
| 2014-07-31 | $3.45 | $4.82 | $3.36 | $3.59 | $321.19 | $45,559.43 |