BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.5378 | $0.9062 | $0.5339 | $0.6783 | $85.93 | $14,337.76 |
| 2015-11-02 | $0.6782 | $0.7232 | $0.5557 | $0.6131 | $22.38 | $12,980.59 |
| 2015-11-03 | $0.6140 | $1.08 | $0.6096 | $0.7555 | $197.52 | $16,034.52 |
| 2015-11-04 | $0.7595 | $1.98 | $0.7595 | $1.26 | $346.19 | $26,807.92 |
| 2015-11-05 | $1.27 | $1.66 | $0.8542 | $1.17 | $64.18 | $25,080.27 |
| 2015-11-06 | $1.17 | $1.27 | $0.6306 | $1.26 | $370.35 | $27,061.03 |
| 2015-11-07 | $1.27 | $1.28 | $0.6445 | $0.6927 | $40.65 | $14,858.08 |
| 2015-11-08 | $1.05 | $1.30 | $0.6794 | $0.6804 | $97.10 | $14,600.10 |
| 2015-11-09 | $0.6822 | $0.8120 | $0.6774 | $0.6982 | $25.09 | $14,981.97 |
| 2015-11-10 | $0.6964 | $1.04 | $0.6840 | $0.9764 | $59.10 | $20,952.69 |
| 2015-11-11 | $0.9770 | $1.08 | $0.5733 | $1.08 | $261.08 | $23,268.84 |
| 2015-11-12 | $1.08 | $1.65 | $0.9512 | $1.39 | $476.99 | $29,850.56 |
| 2015-11-13 | $1.39 | $1.49 | $1.36 | $1.47 | $84.80 | $31,596.85 |
| 2015-11-14 | $1.47 | $1.60 | $1.36 | $1.39 | $11.93 | $29,807.75 |
| 2015-11-15 | $1.39 | $1.39 | $1.23 | $1.23 | $17.57 | $26,542.29 |
| 2015-11-16 | $1.23 | $1.46 | $1.22 | $1.41 | $52.10 | $30,290.05 |
| 2015-11-17 | $1.41 | $1.49 | $1.41 | $1.48 | $18.80 | $31,870.78 |
| 2015-11-18 | $1.48 | $1.59 | $1.23 | $1.32 | $42.91 | $28,479.49 |
| 2015-11-19 | $1.32 | $1.97 | $1.32 | $1.53 | $145.37 | $32,941.83 |
| 2015-11-20 | $1.53 | $1.68 | $1.26 | $1.26 | $25.76 | $27,272.80 |
| 2015-11-21 | $1.26 | $1.67 | $1.22 | $1.67 | $24.35 | $36,125.21 |
| 2015-11-22 | $1.67 | $1.94 | $1.56 | $1.94 | $53.27 | $42,031.30 |
| 2015-11-23 | $1.94 | $1.94 | $1.56 | $1.71 | $138.18 | $37,058.93 |
| 2015-11-24 | $1.71 | $1.72 | $1.44 | $1.57 | $20.19 | $33,938.64 |
| 2015-11-25 | $1.57 | $1.60 | $0.5903 | $0.6012 | $14.28 | $13,034.48 |
| 2015-11-26 | $0.6013 | $1.75 | $0.6013 | $1.60 | $28.02 | $34,661.44 |
| 2015-11-27 | $1.59 | $1.80 | $1.57 | $1.61 | $101.05 | $34,962.67 |
| 2015-11-28 | $1.61 | $1.78 | $1.24 | $1.36 | $37.70 | $29,430.04 |
| 2015-11-29 | $1.36 | $1.55 | $1.35 | $1.41 | $0.8270 | $30,648.64 |
| 2015-11-30 | $1.41 | $1.69 | $1.32 | $1.69 | $15.39 | $36,680.62 |