BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $2.48 | $2.75 | $2.24 | $2.36 | $69.22 | $45,729.19 |
| 2015-08-02 | $2.36 | $2.55 | $2.12 | $2.16 | $207.25 | $41,757.48 |
| 2015-08-03 | $2.16 | $2.67 | $2.13 | $2.14 | $144.76 | $41,494.75 |
| 2015-08-04 | $2.14 | $2.32 | $2.14 | $2.30 | $55.43 | $44,643.31 |
| 2015-08-05 | $2.30 | $2.31 | $2.13 | $2.25 | $51.97 | $43,746.63 |
| 2015-08-06 | $2.25 | $2.25 | $1.70 | $1.98 | $25.44 | $38,563.78 |
| 2015-08-07 | $1.98 | $2.11 | $1.72 | $2.03 | $55.74 | $39,613.69 |
| 2015-08-08 | $2.03 | $2.04 | $1.30 | $1.66 | $109.52 | $32,370.71 |
| 2015-08-09 | $1.30 | $1.83 | $1.30 | $1.71 | $58.62 | $33,296.62 |
| 2015-08-10 | $1.71 | $1.71 | $1.35 | $1.54 | $5.28 | $29,984.98 |
| 2015-08-11 | $1.54 | $1.91 | $1.46 | $1.49 | $61.47 | $29,126.52 |
| 2015-08-12 | $1.49 | $1.79 | $1.46 | $1.46 | $27.01 | $28,636.92 |
| 2015-08-13 | $1.47 | $1.47 | $1.45 | $1.45 | $24.50 | $28,445.69 |
| 2015-08-14 | $1.45 | $1.48 | $1.44 | $1.47 | $11.83 | $28,787.23 |
| 2015-08-15 | $1.47 | $1.70 | $1.44 | $1.70 | $52.93 | $33,363.46 |
| 2015-08-16 | $1.70 | $1.71 | $1.42 | $1.53 | $14.60 | $30,069.72 |
| 2015-08-17 | $1.53 | $1.54 | $1.41 | $1.46 | $8.97 | $28,668.92 |
| 2015-08-18 | $1.46 | $1.46 | $1.17 | $1.17 | $12.00 | $23,092.82 |
| 2015-08-19 | $1.16 | $1.72 | $1.16 | $1.36 | $104.96 | $26,754.85 |
| 2015-08-20 | $1.36 | $1.77 | $1.36 | $1.52 | $196.13 | $29,980.66 |
| 2015-08-21 | $1.52 | $1.55 | $1.29 | $1.51 | $75.05 | $29,834.77 |
| 2015-08-22 | $1.51 | $1.74 | $1.45 | $1.72 | $50.28 | $34,048.46 |
| 2015-08-23 | $1.72 | $1.91 | $1.47 | $1.48 | $94.23 | $29,338.85 |
| 2015-08-24 | $1.48 | $1.48 | $1.37 | $1.37 | $6.93 | $27,181.24 |
| 2015-08-25 | $1.37 | $1.58 | $1.11 | $1.12 | $171.60 | $22,205.68 |
| 2015-08-26 | $1.12 | $1.39 | $0.9058 | $1.35 | $96.17 | $26,857.27 |
| 2015-08-27 | $1.35 | $1.37 | $0.8947 | $0.8982 | $12.48 | $17,830.26 |
| 2015-08-28 | $0.8991 | $1.29 | $0.8837 | $0.9259 | $55.43 | $18,424.82 |
| 2015-08-29 | $0.9256 | $1.28 | $0.9113 | $0.9422 | $5.57 | $18,753.84 |
| 2015-08-30 | $0.9421 | $0.9515 | $0.9091 | $0.9139 | $2.61 | $18,194.74 |
| 2015-08-31 | $0.9151 | $1.27 | $0.7974 | $1.27 | $44.45 | $25,211.31 |