Lịch sử giá BitBar (BTB) Tháng 08/2014

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2014-08-01	$3.62	$4.52	$3.62	$4.39	$333.38	$55,804.92
2014-08-02	$4.39	$4.43	$3.74	$3.76	$214.87	$47,795.10
2014-08-03	$3.76	$3.88	$3.71	$3.72	$4.94	$47,279.68
2014-08-04	$3.72	$3.98	$3.39	$3.92	$702.04	$49,842.33
2014-08-05	$3.92	$3.93	$3.33	$3.35	$142.78	$42,604.69
2014-08-06	$3.35	$3.66	$3.33	$3.48	$161.22	$44,336.20
2014-08-07	$3.48	$4.25	$3.40	$3.63	$90.92	$46,384.39
2014-08-08	$3.63	$3.63	$3.40	$3.45	$143.98	$44,163.28
2014-08-09	$3.45	$3.61	$3.32	$3.32	$56.73	$42,586.17
2014-08-10	$3.32	$3.79	$3.31	$3.44	$199.94	$44,217.35
2014-08-11	$3.46	$3.57	$3.33	$3.50	$379.59	$45,081.28
2014-08-12	$3.51	$3.69	$3.42	$3.56	$91.61	$45,856.28
2014-08-13	$3.56	$3.65	$3.35	$3.56	$198.46	$45,974.49
2014-08-14	$3.57	$3.57	$3.11	$3.23	$210.32	$41,776.91
2014-08-15	$3.01	$3.03	$2.51	$2.51	$96.81	$32,519.86
2014-08-16	$2.52	$2.67	$2.31	$2.35	$45.39	$30,480.85
2014-08-17	$2.35	$2.46	$2.22	$2.46	$87.44	$31,940.95
2014-08-18	$2.46	$2.52	$2.14	$2.24	$177.29	$29,131.37
2014-08-19	$2.24	$2.78	$2.13	$2.16	$108.19	$28,099.17
2014-08-20	$2.18	$2.84	$2.10	$2.79	$86.98	$36,413.67
2014-08-21	$2.79	$2.80	$2.30	$2.59	$298.46	$33,749.20
2014-08-22	$2.59	$2.69	$2.22	$2.34	$129.43	$30,577.61
2014-08-23	$2.34	$3.24	$1.85	$1.86	$175.11	$24,311.13
2014-08-24	$1.86	$2.71	$1.85	$2.67	$140.13	$34,972.06
2014-08-25	$2.67	$2.67	$2.19	$2.27	$123.89	$29,773.27
2014-08-26	$2.43	$3.09	$2.23	$2.76	$166.00	$36,235.26
2014-08-27	$2.76	$2.94	$2.47	$2.69	$434.59	$35,445.88
2014-08-28	$2.69	$3.47	$2.69	$3.44	$103.62	$45,335.71
2014-08-29	$3.44	$3.44	$2.75	$3.08	$140.73	$40,664.78
2014-08-30	$3.08	$3.32	$2.59	$3.32	$199.41	$43,882.07
2014-08-31	$3.31	$3.34	$2.79	$2.83	$376.08	$37,479.76

Lịch sử giá BitBar (BTB) Tháng 08/2014 - giatienao.com

4.6 trên 796 đánh giá