BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $1.02 | $1.05 | $1.02 | $1.03 | $12.92 | $21,067.80 |
| 2015-10-02 | $1.03 | $1.08 | $0.9490 | $0.9503 | $90.48 | $19,501.24 |
| 2015-10-03 | $0.9502 | $1.19 | $0.9488 | $0.9548 | $71.63 | $19,607.06 |
| 2015-10-04 | $0.9573 | $1.10 | $0.6453 | $0.7182 | $200.48 | $14,763.75 |
| 2015-10-05 | $0.7184 | $1.01 | $0.4880 | $0.5392 | $198.11 | $11,089.16 |
| 2015-10-06 | $0.5392 | $0.6467 | $0.5250 | $0.6435 | $117.01 | $13,240.96 |
| 2015-10-07 | $0.5721 | $0.6685 | $0.5099 | $0.6669 | $49.54 | $13,733.44 |
| 2015-10-08 | $0.6670 | $0.6818 | $0.4136 | $0.4816 | $70.17 | $9,926.39 |
| 2015-10-09 | $0.4814 | $0.5425 | $0.3727 | $0.5423 | $28.50 | $11,183.38 |
| 2015-10-10 | $0.5422 | $0.6714 | $0.3184 | $0.6635 | $156.79 | $13,686.92 |
| 2015-10-11 | $0.6636 | $0.7338 | $0.3826 | $0.5351 | $63.57 | $11,044.20 |
| 2015-10-12 | $0.5349 | $0.5513 | $0.3948 | $0.4328 | $138.52 | $8,933.14 |
| 2015-10-13 | $0.4328 | $0.5220 | $0.4000 | $0.5192 | $69.65 | $10,721.46 |
| 2015-10-14 | $0.5196 | $0.6303 | $0.4437 | $0.6302 | $120.90 | $13,020.17 |
| 2015-10-15 | $0.6299 | $0.7100 | $0.5085 | $0.5561 | $17.26 | $11,500.37 |
| 2015-10-16 | $0.5560 | $0.9841 | $0.5558 | $0.5782 | $78.78 | $11,968.75 |
| 2015-10-17 | $0.5786 | $0.8465 | $0.5778 | $0.5923 | $8.78 | $12,270.06 |
| 2015-10-18 | $0.5915 | $0.6300 | $0.5767 | $0.5777 | $0.7250 | $11,968.71 |
| 2015-10-19 | $0.5777 | $0.7324 | $0.5526 | $0.5541 | $28.54 | $11,506.70 |
| 2015-10-20 | $0.5541 | $0.7669 | $0.5541 | $0.5724 | $113.42 | $11,897.13 |
| 2015-10-21 | $0.5724 | $0.9602 | $0.5561 | $0.5998 | $148.36 | $12,485.03 |
| 2015-10-22 | $0.5998 | $0.9736 | $0.5731 | $0.8289 | $77.14 | $17,254.05 |
| 2015-10-23 | $0.8098 | $1.01 | $0.5811 | $0.5835 | $163.50 | $12,169.40 |
| 2015-10-24 | $0.5834 | $0.5908 | $0.5834 | $0.5900 | $1.18 | $12,324.26 |
| 2015-10-25 | $0.6343 | $0.8516 | $0.6224 | $0.6229 | $18.63 | $13,020.01 |
| 2015-10-26 | $0.6241 | $0.8302 | $0.4799 | $0.8302 | $93.87 | $17,390.65 |
| 2015-10-27 | $0.8302 | $0.8459 | $0.5166 | $0.5287 | $86.39 | $11,112.27 |
| 2015-10-28 | $0.5288 | $0.7452 | $0.5198 | $0.5254 | $21.01 | $11,060.70 |
| 2015-10-29 | $0.5250 | $0.9043 | $0.4958 | $0.5049 | $122.79 | $10,630.30 |
| 2015-10-30 | $0.5050 | $0.9294 | $0.5050 | $0.5528 | $70.90 | $11,638.41 |
| 2015-10-31 | $0.5528 | $0.6608 | $0.5363 | $0.5375 | $13.36 | $11,321.84 |