BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $1.69 | $1.70 | $1.24 | $1.25 | $28.74 | $27,351.25 |
| 2015-12-02 | $1.26 | $1.61 | $1.22 | $1.61 | $318.53 | $35,259.65 |
| 2015-12-03 | $1.63 | $1.88 | $1.25 | $1.76 | $27.63 | $38,537.60 |
| 2015-12-04 | $1.76 | $1.77 | $1.37 | $1.49 | $63.46 | $32,639.34 |
| 2015-12-05 | $1.49 | $1.74 | $1.46 | $1.53 | $11.94 | $33,615.24 |
| 2015-12-06 | $1.55 | $1.78 | $1.54 | $1.75 | $10.24 | $38,471.57 |
| 2015-12-07 | $1.74 | $1.76 | $1.50 | $1.74 | $4.85 | $38,308.07 |
| 2015-12-08 | $1.74 | $1.93 | $1.64 | $1.93 | $50.46 | $42,501.91 |
| 2015-12-09 | $1.94 | $1.97 | $1.20 | $1.56 | $14.20 | $34,441.59 |
| 2015-12-10 | $1.56 | $1.80 | $1.56 | $1.79 | $16.72 | $39,423.80 |
| 2015-12-11 | $1.79 | $1.80 | $1.34 | $1.44 | $6.59 | $31,844.70 |
| 2015-12-12 | $1.45 | $1.45 | $1.01 | $1.02 | $2.79 | $22,588.68 |
| 2015-12-13 | $1.02 | $1.74 | $0.9109 | $1.40 | $10.73 | $31,026.72 |
| 2015-12-14 | $1.40 | $1.48 | $0.9355 | $1.09 | $8.53 | $24,037.74 |
| 2015-12-15 | $1.09 | $1.86 | $0.9929 | $1.86 | $11.51 | $41,133.96 |
| 2015-12-16 | $1.86 | $1.86 | $1.15 | $1.15 | $21.83 | $25,600.37 |
| 2015-12-17 | $1.15 | $1.23 | $1.08 | $1.23 | $6.16 | $27,407.80 |
| 2015-12-18 | $1.23 | $1.72 | $1.23 | $1.71 | $31.63 | $38,126.50 |
| 2015-12-19 | $1.71 | $1.72 | $0.7839 | $1.23 | $24.34 | $27,407.47 |
| 2015-12-20 | $1.23 | $1.53 | $0.8094 | $1.28 | $0.5680 | $28,568.20 |
| 2015-12-21 | $1.28 | $1.42 | $1.24 | $1.40 | $11.67 | $31,366.82 |
| 2015-12-22 | $1.40 | $2.02 | $1.26 | $2.02 | $9.26 | $45,253.91 |
| 2015-12-23 | $2.02 | $2.05 | $1.31 | $1.31 | $7.00 | $29,452.45 |
| 2015-12-24 | $1.31 | $1.59 | $1.31 | $1.59 | $32.93 | $35,733.55 |
| 2015-12-25 | $1.59 | $1.60 | $1.32 | $1.32 | $0.2124 | $29,660.42 |
| 2015-12-26 | $1.32 | $1.47 | $1.18 | $1.30 | $10.55 | $29,085.36 |
| 2015-12-27 | $1.29 | $1.41 | $1.27 | $1.31 | $13.40 | $29,391.61 |
| 2015-12-28 | $1.31 | $1.42 | $1.31 | $1.31 | $2.02 | $29,404.53 |
| 2015-12-29 | $1.31 | $1.40 | $0.9092 | $1.10 | $47.45 | $24,820.08 |
| 2015-12-30 | $1.11 | $1.30 | $1.09 | $1.11 | $14.25 | $24,982.87 |
| 2015-12-31 | $1.11 | $1.73 | $1.09 | $1.72 | $68.48 | $38,714.77 |