BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $2.96 | $2.96 | $2.64 | $2.76 | $14.22 | $51,708.28 |
| 2015-07-02 | $2.77 | $2.79 | $2.48 | $2.49 | $130.54 | $46,728.26 |
| 2015-07-03 | $2.49 | $2.51 | $2.41 | $2.41 | $36.23 | $45,151.75 |
| 2015-07-04 | $2.41 | $2.75 | $2.39 | $2.75 | $287.16 | $51,590.36 |
| 2015-07-05 | $2.75 | $2.75 | $1.89 | $2.12 | $541.02 | $39,809.40 |
| 2015-07-06 | $2.42 | $3.21 | $2.40 | $3.21 | $174.80 | $60,394.58 |
| 2015-07-07 | $3.24 | $3.27 | $2.77 | $2.82 | $337.58 | $53,024.05 |
| 2015-07-08 | $2.82 | $3.25 | $2.29 | $2.54 | $360.76 | $47,969.59 |
| 2015-07-09 | $2.55 | $3.35 | $2.27 | $2.56 | $331.76 | $48,408.05 |
| 2015-07-10 | $2.56 | $3.26 | $2.55 | $2.95 | $182.99 | $55,717.29 |
| 2015-07-11 | $2.95 | $2.95 | $2.48 | $2.65 | $121.49 | $50,107.63 |
| 2015-07-12 | $2.65 | $2.99 | $2.58 | $2.74 | $26.79 | $51,827.07 |
| 2015-07-13 | $2.74 | $2.89 | $2.37 | $2.47 | $41.07 | $46,838.07 |
| 2015-07-14 | $2.47 | $2.68 | $2.16 | $2.16 | $98.88 | $40,948.16 |
| 2015-07-15 | $2.16 | $3.79 | $2.16 | $2.72 | $395.52 | $51,655.13 |
| 2015-07-16 | $2.72 | $3.33 | $2.20 | $2.20 | $198.58 | $41,893.43 |
| 2015-07-17 | $2.19 | $2.64 | $2.14 | $2.24 | $52.51 | $42,624.02 |
| 2015-07-18 | $2.24 | $2.81 | $2.19 | $2.76 | $50.79 | $52,599.75 |
| 2015-07-19 | $2.76 | $2.77 | $2.19 | $2.67 | $33.73 | $50,908.74 |
| 2015-07-20 | $2.67 | $2.67 | $2.06 | $2.17 | $144.62 | $41,469.18 |
| 2015-07-21 | $2.17 | $2.54 | $2.17 | $2.21 | $90.43 | $42,258.21 |
| 2015-07-22 | $2.21 | $2.37 | $1.87 | $1.92 | $135.35 | $36,659.45 |
| 2015-07-23 | $1.92 | $2.19 | $1.88 | $2.18 | $21.44 | $41,775.73 |
| 2015-07-24 | $2.18 | $2.30 | $2.06 | $2.29 | $187.84 | $43,914.63 |
| 2015-07-25 | $2.29 | $2.33 | $2.10 | $2.11 | $22.44 | $40,443.64 |
| 2015-07-26 | $2.11 | $2.58 | $2.10 | $2.58 | $223.00 | $49,600.06 |
| 2015-07-27 | $2.59 | $2.87 | $2.12 | $2.81 | $262.31 | $53,880.42 |
| 2015-07-28 | $2.87 | $2.90 | $2.14 | $2.15 | $167.79 | $41,343.75 |
| 2015-07-29 | $2.15 | $2.48 | $2.14 | $2.19 | $203.95 | $42,111.04 |
| 2015-07-30 | $2.19 | $2.23 | $2.16 | $2.16 | $72.67 | $41,752.02 |
| 2015-07-31 | $2.16 | $2.77 | $2.14 | $2.48 | $150.73 | $47,833.45 |