BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.6956 | $0.7005 | $0.5841 | $0.6018 | $9.36 | $9,710.41 |
| 2015-02-02 | $0.6013 | $0.6674 | $0.6003 | $0.6582 | $16.57 | $10,625.52 |
| 2015-02-03 | $0.6576 | $0.6935 | $0.6465 | $0.6541 | $5.85 | $10,580.16 |
| 2015-02-04 | $0.6545 | $0.7334 | $0.6214 | $0.6346 | $11.16 | $10,272.16 |
| 2015-02-05 | $0.6346 | $0.6709 | $0.6020 | $0.6083 | $4.42 | $9,856.70 |
| 2015-02-06 | $0.6087 | $0.9024 | $0.6080 | $0.6233 | $73.85 | $10,118.05 |
| 2015-02-07 | $0.6234 | $0.6495 | $0.6234 | $0.6481 | $12.85 | $10,533.80 |
| 2015-02-08 | $0.6487 | $0.7122 | $0.6274 | $0.6338 | $9.82 | $10,302.20 |
| 2015-02-09 | $0.6341 | $0.8248 | $0.6264 | $0.7019 | $51.88 | $11,415.12 |
| 2015-02-10 | $0.7984 | $0.8318 | $0.6505 | $0.6823 | $8.39 | $11,095.95 |
| 2015-02-11 | $0.6816 | $0.8128 | $0.6813 | $0.6855 | $2.63 | $11,148.60 |
| 2015-02-12 | $0.6861 | $0.8106 | $0.6830 | $0.7091 | $3.52 | $11,537.18 |
| 2015-02-13 | $0.7096 | $0.8087 | $0.6927 | $0.8022 | $1.31 | $13,056.53 |
| 2015-02-14 | $0.8020 | $0.9278 | $0.7288 | $0.7714 | $41.21 | $12,575.38 |
| 2015-02-15 | $0.7702 | $0.7926 | $0.6684 | $0.6858 | $7.67 | $11,193.31 |
| 2015-02-16 | $0.6891 | $0.8279 | $0.6744 | $0.7012 | $16.02 | $11,451.23 |
| 2015-02-17 | $0.7016 | $0.8763 | $0.6970 | $0.7306 | $20.79 | $11,937.31 |
| 2015-02-18 | $0.7311 | $0.8375 | $0.7229 | $0.8149 | $10.76 | $13,337.62 |
| 2015-02-19 | $0.8153 | $1.04 | $0.7390 | $1.03 | $48.38 | $16,933.43 |
| 2015-02-20 | $1.03 | $1.20 | $0.8933 | $1.20 | $74.01 | $19,703.49 |
| 2015-02-21 | $1.19 | $1.35 | $0.9612 | $1.18 | $53.75 | $19,564.16 |
| 2015-02-22 | $1.18 | $1.35 | $1.05 | $1.24 | $26.12 | $20,475.07 |
| 2015-02-23 | $1.24 | $1.37 | $0.8968 | $1.03 | $76.76 | $17,012.03 |
| 2015-02-24 | $1.03 | $1.34 | $1.03 | $1.07 | $5.78 | $17,819.48 |
| 2015-02-25 | $1.07 | $1.55 | $1.02 | $1.03 | $150.16 | $17,108.76 |
| 2015-02-26 | $1.03 | $1.41 | $1.02 | $1.02 | $50.03 | $17,028.38 |
| 2015-02-27 | $1.02 | $1.15 | $0.9699 | $1.00 | $46.61 | $16,740.55 |
| 2015-02-28 | $1.13 | $1.14 | $0.9936 | $1.14 | $59.99 | $18,983.17 |