BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.2442 | $0.6703 | $0.2357 | $0.6697 | $157.66 | $11,451.54 |
| 2015-04-02 | $0.6696 | $0.6697 | $0.2473 | $0.5059 | $17.85 | $8,676.19 |
| 2015-04-03 | $0.5059 | $0.5146 | $0.4562 | $0.4823 | $11.97 | $8,285.91 |
| 2015-04-04 | $0.4823 | $0.5102 | $0.3266 | $0.3300 | $13.62 | $5,673.51 |
| 2015-04-05 | $0.3298 | $0.4782 | $0.3284 | $0.4167 | $9.57 | $7,170.96 |
| 2015-04-06 | $0.4170 | $0.5230 | $0.3339 | $0.5210 | $65.89 | $8,970.91 |
| 2015-04-07 | $0.5209 | $0.5209 | $0.3917 | $0.3936 | $25.85 | $6,786.07 |
| 2015-04-08 | $0.3932 | $0.4912 | $0.3191 | $0.4411 | $29.54 | $7,609.87 |
| 2015-04-09 | $0.4410 | $0.4430 | $0.3211 | $0.3228 | $20.79 | $5,569.01 |
| 2015-04-10 | $0.3227 | $0.4615 | $0.3027 | $0.3118 | $28.34 | $5,383.16 |
| 2015-04-11 | $0.3120 | $0.4514 | $0.3075 | $0.3101 | $37.79 | $5,366.28 |
| 2015-04-12 | $0.3100 | $0.4441 | $0.3060 | $0.4246 | $52.17 | $7,353.96 |
| 2015-04-13 | $0.4248 | $0.4248 | $0.3089 | $0.3137 | $35.63 | $5,434.43 |
| 2015-04-14 | $0.3135 | $0.4005 | $0.2924 | $0.3945 | $31.49 | $6,839.47 |
| 2015-04-15 | $0.3945 | $0.4147 | $0.2915 | $0.2968 | $10.66 | $5,151.97 |
| 2015-04-16 | $0.2970 | $0.3921 | $0.2970 | $0.3034 | $1.28 | $5,267.37 |
| 2015-04-17 | $0.3033 | $0.3918 | $0.2997 | $0.3829 | $8.44 | $6,649.10 |
| 2015-04-18 | $0.3875 | $0.3881 | $0.2961 | $0.3686 | $34.59 | $6,409.77 |
| 2015-04-19 | $0.3685 | $0.3732 | $0.2964 | $0.3582 | $9.56 | $6,243.74 |
| 2015-04-20 | $0.3582 | $0.3850 | $0.3251 | $0.3251 | $32.42 | $5,670.45 |
| 2015-04-21 | $0.3250 | $0.4552 | $0.2994 | $0.3142 | $79.84 | $5,485.32 |
| 2015-04-22 | $0.3153 | $0.4597 | $0.3132 | $0.3146 | $4.94 | $5,492.86 |
| 2015-04-23 | $0.3150 | $0.4020 | $0.3126 | $0.4020 | $3.63 | $7,022.27 |
| 2015-04-24 | $0.4020 | $0.6562 | $0.3991 | $0.4971 | $15.58 | $8,699.76 |
| 2015-04-25 | $0.4971 | $0.4979 | $0.3205 | $0.3850 | $1.36 | $6,741.61 |
| 2015-04-26 | $0.3849 | $0.3857 | $0.3653 | $0.3676 | $1.46 | $6,437.22 |
| 2015-04-27 | $0.3676 | $0.4783 | $0.3065 | $0.4699 | $19.17 | $8,240.68 |
| 2015-04-28 | $0.4701 | $0.4705 | $0.3402 | $0.4628 | $7.50 | $8,119.72 |
| 2015-04-29 | $0.4630 | $0.4632 | $0.3450 | $0.4208 | $0.9201 | $7,388.92 |
| 2015-04-30 | $0.4205 | $0.4749 | $0.3481 | $0.3540 | $41.14 | $6,224.45 |