BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $1.01 | $1.18 | $0.9908 | $1.15 | $49.87 | $17,941.11 |
| 2015-01-02 | $1.16 | $1.19 | $0.8336 | $0.8340 | $55.55 | $12,970.17 |
| 2015-01-03 | $0.8331 | $0.9839 | $0.7852 | $0.8492 | $38.60 | $13,213.09 |
| 2015-01-04 | $0.8442 | $0.9139 | $0.7568 | $0.7781 | $26.01 | $12,115.72 |
| 2015-01-05 | $0.7781 | $0.9196 | $0.7642 | $0.7893 | $18.95 | $12,303.10 |
| 2015-01-06 | $0.7896 | $0.8769 | $0.7004 | $0.7006 | $96.40 | $10,946.17 |
| 2015-01-07 | $0.7007 | $0.8713 | $0.7007 | $0.8234 | $5.93 | $12,873.69 |
| 2015-01-08 | $0.8241 | $0.8857 | $0.7535 | $0.8216 | $47.90 | $12,861.43 |
| 2015-01-09 | $0.8186 | $0.9895 | $0.8054 | $0.9777 | $67.02 | $15,330.29 |
| 2015-01-10 | $0.9868 | $0.9868 | $0.5816 | $0.9337 | $56.24 | $14,651.97 |
| 2015-01-11 | $0.9340 | $0.9505 | $0.5334 | $0.7448 | $5.90 | $11,700.78 |
| 2015-01-12 | $0.7461 | $0.8312 | $0.5355 | $0.7422 | $31.03 | $11,670.55 |
| 2015-01-13 | $0.7410 | $0.7422 | $0.5825 | $0.6607 | $25.07 | $10,403.93 |
| 2015-01-14 | $0.6654 | $0.6654 | $0.4975 | $0.5788 | $15.24 | $9,126.08 |
| 2015-01-15 | $0.5785 | $0.7181 | $0.5451 | $0.6333 | $14.99 | $10,026.79 |
| 2015-01-16 | $0.6333 | $0.7008 | $0.5242 | $0.6601 | $49.93 | $10,469.03 |
| 2015-01-17 | $0.6601 | $0.6601 | $0.5504 | $0.5720 | $48.82 | $9,078.15 |
| 2015-01-18 | $0.5828 | $0.6700 | $0.5630 | $0.6519 | $8.58 | $10,369.84 |
| 2015-01-19 | $0.6517 | $0.6853 | $0.5858 | $0.6026 | $12.67 | $9,588.20 |
| 2015-01-20 | $0.5971 | $0.6533 | $0.5821 | $0.6305 | $0.2032 | $10,037.22 |
| 2015-01-21 | $0.6305 | $0.7218 | $0.5955 | $0.7207 | $8.82 | $11,480.32 |
| 2015-01-22 | $0.7221 | $0.7453 | $0.5669 | $0.5693 | $3.51 | $9,079.04 |
| 2015-01-23 | $0.5710 | $0.6563 | $0.5515 | $0.6518 | $5.46 | $10,410.87 |
| 2015-01-24 | $0.6518 | $0.8243 | $0.6463 | $0.8231 | $210.47 | $13,171.02 |
| 2015-01-25 | $0.8214 | $0.8684 | $0.7478 | $0.7710 | $229.07 | $12,342.53 |
| 2015-01-26 | $0.7719 | $1.17 | $0.7569 | $0.7808 | $82.65 | $12,510.31 |
| 2015-01-27 | $0.7808 | $0.8841 | $0.7308 | $0.8811 | $38.35 | $14,131.73 |
| 2015-01-28 | $0.8792 | $0.8897 | $0.7950 | $0.8202 | $0.9556 | $13,164.67 |
| 2015-01-29 | $0.8202 | $0.8336 | $0.6187 | $0.6901 | $8.83 | $11,091.34 |
| 2015-01-30 | $0.6901 | $0.7573 | $0.6416 | $0.7392 | $20.03 | $11,894.38 |
| 2015-01-31 | $0.7392 | $0.8022 | $0.6329 | $0.6967 | $6.81 | $11,224.89 |