BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $1.14 | $1.14 | $1.10 | $1.13 | $2.42 | $18,907.47 |
| 2015-03-02 | $1.13 | $1.15 | $1.0000 | $1.06 | $51.51 | $17,764.09 |
| 2015-03-03 | $1.06 | $1.20 | $0.8522 | $0.8931 | $39.91 | $14,956.35 |
| 2015-03-04 | $0.8930 | $1.17 | $0.8698 | $0.8751 | $0.003516 | $14,658.33 |
| 2015-03-05 | $0.8739 | $1.12 | $0.8420 | $0.9852 | $32.02 | $16,508.83 |
| 2015-03-06 | $0.9859 | $0.9859 | $0.8560 | $0.8641 | $2.50 | $14,483.20 |
| 2015-03-07 | $0.8645 | $0.9012 | $0.8563 | $0.8958 | $1.02 | $15,019.62 |
| 2015-03-08 | $0.8961 | $1.18 | $0.8689 | $1.18 | $14.26 | $19,808.99 |
| 2015-03-09 | $1.18 | $1.20 | $0.8092 | $0.8126 | $26.51 | $13,634.91 |
| 2015-03-10 | $0.8119 | $0.9497 | $0.4724 | $0.6481 | $64.54 | $10,883.07 |
| 2015-03-11 | $0.6483 | $0.8367 | $0.4709 | $0.6373 | $141.43 | $10,701.61 |
| 2015-03-12 | $0.6371 | $0.6381 | $0.3700 | $0.3708 | $106.26 | $6,226.08 |
| 2015-03-13 | $0.3703 | $0.4388 | $0.2865 | $0.2865 | $102.57 | $4,811.51 |
| 2015-03-14 | $0.2853 | $0.3695 | $0.1771 | $0.1807 | $124.18 | $3,041.25 |
| 2015-03-15 | $0.1805 | $0.3518 | $0.1802 | $0.2285 | $79.33 | $3,845.81 |
| 2015-03-16 | $0.2291 | $0.3095 | $0.2285 | $0.2673 | $24.39 | $4,498.98 |
| 2015-03-17 | $0.2673 | $0.4282 | $0.2531 | $0.4282 | $8.18 | $7,208.03 |
| 2015-03-18 | $0.4283 | $0.6134 | $0.3748 | $0.3850 | $112.01 | $6,497.05 |
| 2015-03-19 | $0.3844 | $0.3922 | $0.3189 | $0.3754 | $4.19 | $6,348.73 |
| 2015-03-20 | $0.3757 | $0.3890 | $0.2334 | $0.2357 | $2.32 | $3,986.57 |
| 2015-03-21 | $0.2356 | $0.3860 | $0.2301 | $0.3858 | $0.04821 | $6,527.63 |
| 2015-03-22 | $0.3859 | $0.4000 | $0.3852 | $0.4000 | $0.01559 | $6,780.15 |
| 2015-03-24 | $0.3672 | $0.3672 | $0.3636 | $0.3636 | $1.45 | $6,180.12 |
| 2015-03-25 | $0.3644 | $0.3672 | $0.3063 | $0.3076 | $15.49 | $5,229.42 |
| 2015-03-26 | $0.3078 | $0.3841 | $0.3078 | $0.3109 | $1.02 | $5,286.48 |
| 2015-03-27 | $0.3109 | $0.3214 | $0.3071 | $0.3088 | $0.4759 | $5,262.39 |
| 2015-03-28 | $0.3536 | $0.3540 | $0.2563 | $0.2810 | $2.79 | $4,789.13 |
| 2015-03-29 | $0.2809 | $0.3233 | $0.2727 | $0.3157 | $4.08 | $5,381.89 |
| 2015-03-30 | $0.3158 | $0.3210 | $0.2319 | $0.2355 | $23.92 | $4,019.04 |
| 2015-03-31 | $0.2354 | $0.2482 | $0.2347 | $0.2441 | $1.34 | $4,172.56 |