BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.3543 | $0.4196 | $0.3484 | $0.3484 | $0.7048 | $6,129.38 |
| 2015-05-02 | $0.3483 | $0.6359 | $0.3483 | $0.3525 | $19.05 | $6,213.19 |
| 2015-05-03 | $0.3524 | $0.6062 | $0.3511 | $0.3846 | $10.26 | $6,787.77 |
| 2015-05-04 | $0.3846 | $0.4834 | $0.3567 | $0.4780 | $8.77 | $8,442.39 |
| 2015-05-05 | $0.4780 | $0.4784 | $0.3520 | $0.4132 | $2.94 | $7,306.21 |
| 2015-05-06 | $0.4132 | $1.13 | $0.3521 | $0.9438 | $36.34 | $16,703.90 |
| 2015-05-07 | $0.9435 | $0.9435 | $0.4356 | $0.5133 | $40.96 | $9,100.66 |
| 2015-05-08 | $0.5137 | $0.5155 | $0.4267 | $0.4391 | $2.59 | $7,791.74 |
| 2015-05-09 | $0.4390 | $1.97 | $0.4386 | $1.91 | $256.84 | $33,909.41 |
| 2015-05-10 | $1.91 | $1.91 | $0.4299 | $0.4329 | $0.4878 | $7,697.10 |
| 2015-05-11 | $0.4325 | $1.82 | $0.4325 | $0.7071 | $46.32 | $12,598.64 |
| 2015-05-12 | $0.7075 | $1.01 | $0.6830 | $0.8957 | $60.34 | $15,984.17 |
| 2015-05-13 | $0.8955 | $0.8959 | $0.5845 | $0.6024 | $53.61 | $10,766.71 |
| 2015-05-14 | $0.6181 | $1.75 | $0.5763 | $1.65 | $192.52 | $29,442.24 |
| 2015-05-15 | $1.65 | $1.65 | $0.6415 | $0.8197 | $190.17 | $14,694.23 |
| 2015-05-16 | $0.8197 | $1.78 | $0.8081 | $1.78 | $287.68 | $31,905.68 |
| 2015-05-17 | $1.78 | $3.26 | $0.6670 | $2.63 | $235.52 | $47,301.76 |
| 2015-05-18 | $2.63 | $2.64 | $0.9016 | $0.9178 | $277.85 | $16,493.24 |
| 2015-05-19 | $0.9184 | $1.01 | $0.9147 | $0.9277 | $10.71 | $16,698.91 |
| 2015-05-20 | $0.9278 | $2.02 | $0.9276 | $1.55 | $166.57 | $27,823.96 |
| 2015-05-21 | $1.55 | $1.64 | $0.9302 | $0.9425 | $11.40 | $16,966.38 |
| 2015-05-22 | $0.9425 | $1.26 | $0.9106 | $1.06 | $76.40 | $19,012.61 |
| 2015-05-23 | $1.06 | $1.44 | $1.05 | $1.44 | $73.20 | $25,951.64 |
| 2015-05-24 | $1.44 | $1.47 | $1.08 | $1.10 | $155.07 | $19,893.69 |
| 2015-05-25 | $1.10 | $2.43 | $1.10 | $2.29 | $263.47 | $41,372.19 |
| 2015-05-26 | $2.29 | $2.30 | $0.9222 | $0.9998 | $115.96 | $18,081.37 |
| 2015-05-27 | $0.9993 | $1.23 | $0.9957 | $1.13 | $36.06 | $20,411.30 |
| 2015-05-28 | $1.13 | $1.52 | $1.02 | $1.19 | $39.38 | $21,602.13 |
| 2015-05-29 | $1.19 | $1.44 | $1.19 | $1.44 | $9.90 | $26,151.33 |
| 2015-05-30 | $1.44 | $1.44 | $1.05 | $1.05 | $19.47 | $19,135.18 |
| 2015-05-31 | $1.05 | $1.13 | $1.03 | $1.03 | $22.17 | $18,821.78 |