BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $1.27 | $1.34 | $0.8198 | $1.07 | $8.11 | $21,376.87 |
| 2015-09-02 | $1.07 | $1.43 | $0.7691 | $1.15 | $43.06 | $22,901.08 |
| 2015-09-03 | $1.15 | $1.15 | $0.7344 | $1.05 | $16.70 | $20,956.01 |
| 2015-09-04 | $1.05 | $1.13 | $0.9657 | $0.9659 | $14.85 | $19,298.16 |
| 2015-09-05 | $0.9655 | $1.53 | $0.7421 | $1.06 | $102.08 | $21,170.54 |
| 2015-09-06 | $1.06 | $1.32 | $0.7694 | $0.8973 | $20.45 | $17,994.66 |
| 2015-09-07 | $0.8969 | $1.08 | $0.7687 | $0.7803 | $2.17 | $15,654.91 |
| 2015-09-08 | $0.7795 | $0.8527 | $0.7790 | $0.8527 | $4.60 | $17,109.34 |
| 2015-09-09 | $0.8526 | $1.62 | $0.8093 | $1.60 | $132.75 | $32,012.33 |
| 2015-09-10 | $1.60 | $1.61 | $0.7915 | $0.7953 | $5.14 | $15,969.30 |
| 2015-09-11 | $0.7949 | $1.34 | $0.7944 | $1.30 | $67.05 | $26,184.11 |
| 2015-09-12 | $1.30 | $1.30 | $0.8803 | $0.8819 | $12.50 | $17,764.16 |
| 2015-09-13 | $0.8821 | $1.18 | $0.8743 | $0.9252 | $19.28 | $18,684.93 |
| 2015-09-14 | $0.9240 | $1.10 | $0.8549 | $0.8650 | $41.70 | $17,491.75 |
| 2015-09-15 | $0.8649 | $1.52 | $0.8643 | $1.52 | $103.55 | $30,837.78 |
| 2015-09-16 | $1.52 | $1.64 | $1.06 | $1.21 | $17.35 | $24,582.75 |
| 2015-09-17 | $1.21 | $1.22 | $0.8734 | $0.9192 | $39.00 | $18,635.14 |
| 2015-09-18 | $0.9192 | $1.40 | $0.9192 | $0.9321 | $39.79 | $18,929.45 |
| 2015-09-19 | $0.9319 | $0.9328 | $0.9244 | $0.9259 | $10.86 | $18,815.65 |
| 2015-09-20 | $0.9260 | $0.9295 | $0.9236 | $0.9246 | $4.73 | $18,798.11 |
| 2015-09-21 | $0.9248 | $1.48 | $0.9092 | $1.35 | $28.30 | $27,375.37 |
| 2015-09-22 | $1.35 | $1.36 | $1.02 | $1.15 | $4.24 | $23,456.61 |
| 2015-09-23 | $1.15 | $1.16 | $1.15 | $1.15 | $0.1685 | $23,438.56 |
| 2015-09-24 | $1.15 | $1.16 | $1.05 | $1.06 | $7.72 | $21,501.21 |
| 2015-09-25 | $1.06 | $1.15 | $0.9820 | $1.15 | $34.29 | $23,438.87 |
| 2015-09-26 | $1.15 | $1.31 | $1.02 | $1.31 | $19.60 | $26,702.04 |
| 2015-09-27 | $1.31 | $1.31 | $0.9959 | $1.07 | $20.68 | $21,925.94 |
| 2015-09-28 | $1.07 | $1.34 | $1.02 | $1.04 | $55.94 | $21,229.30 |
| 2015-09-29 | $1.04 | $1.39 | $1.04 | $1.28 | $106.19 | $26,118.98 |
| 2015-09-30 | $1.28 | $1.28 | $1.02 | $1.02 | $197.05 | $20,947.64 |