BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $1.04 | $1.72 | $0.9528 | $1.72 | $61.61 | $31,352.68 |
| 2015-06-02 | $1.72 | $1.89 | $0.9576 | $0.9965 | $40.28 | $18,189.71 |
| 2015-06-03 | $0.9965 | $1.08 | $0.7726 | $0.7767 | $71.88 | $14,201.81 |
| 2015-06-04 | $0.7770 | $1.75 | $0.7764 | $1.35 | $10.11 | $24,651.20 |
| 2015-06-05 | $1.35 | $1.35 | $0.7396 | $0.8182 | $40.28 | $14,969.29 |
| 2015-06-06 | $0.8182 | $1.27 | $0.7455 | $1.17 | $25.22 | $21,483.55 |
| 2015-06-07 | $1.19 | $1.19 | $0.7793 | $0.7819 | $7.98 | $14,342.76 |
| 2015-06-08 | $0.7801 | $0.8400 | $0.7799 | $0.8366 | $5.25 | $15,372.98 |
| 2015-06-09 | $0.8364 | $0.8654 | $0.7689 | $0.7744 | $6.17 | $14,249.38 |
| 2015-06-10 | $0.7742 | $0.9402 | $0.7516 | $0.9398 | $56.15 | $17,304.07 |
| 2015-06-11 | $0.9397 | $1.58 | $0.8485 | $1.40 | $33.86 | $25,761.92 |
| 2015-06-12 | $1.40 | $1.49 | $0.8715 | $0.8715 | $70.73 | $16,051.58 |
| 2015-06-13 | $0.8714 | $1.42 | $0.8542 | $1.05 | $104.03 | $19,261.05 |
| 2015-06-14 | $1.05 | $1.69 | $1.04 | $1.46 | $308.27 | $26,977.67 |
| 2015-06-15 | $1.46 | $1.47 | $0.9362 | $0.9371 | $47.12 | $17,338.58 |
| 2015-06-16 | $0.9369 | $1.85 | $0.9342 | $1.50 | $338.79 | $27,842.51 |
| 2015-06-17 | $1.50 | $2.20 | $1.04 | $1.05 | $59.70 | $19,510.51 |
| 2015-06-18 | $1.05 | $3.86 | $1.02 | $2.68 | $670.83 | $49,709.83 |
| 2015-06-19 | $2.68 | $3.87 | $1.92 | $1.92 | $605.00 | $35,833.21 |
| 2015-06-20 | $1.93 | $2.21 | $1.89 | $2.21 | $337.86 | $41,088.31 |
| 2015-06-21 | $2.21 | $2.21 | $1.74 | $1.76 | $34.56 | $32,705.15 |
| 2015-06-22 | $1.76 | $2.11 | $1.76 | $1.80 | $0.5524 | $33,580.22 |
| 2015-06-23 | $1.80 | $2.10 | $1.79 | $2.05 | $32.19 | $38,262.43 |
| 2015-06-24 | $2.05 | $2.15 | $1.92 | $1.98 | $34.07 | $36,932.31 |
| 2015-06-25 | $1.98 | $2.04 | $1.75 | $1.75 | $108.08 | $32,709.51 |
| 2015-06-26 | $1.75 | $2.01 | $1.75 | $2.01 | $24.41 | $37,532.31 |
| 2015-06-27 | $2.01 | $2.10 | $1.60 | $2.10 | $109.40 | $39,240.74 |
| 2015-06-28 | $2.10 | $2.10 | $1.87 | $2.05 | $232.24 | $38,369.53 |
| 2015-06-29 | $2.05 | $3.13 | $2.05 | $3.10 | $743.72 | $57,992.43 |
| 2015-06-30 | $3.10 | $3.49 | $2.73 | $2.96 | $1,112.44 | $55,501.65 |