BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.4377 | $0.5265 | $0.4377 | $0.5221 | $8.97 | $12,274.10 |
| 2016-03-02 | $0.5221 | $0.5231 | $0.4299 | $0.4670 | $6.88 | $10,992.74 |
| 2016-03-03 | $0.4664 | $0.7019 | $0.2537 | $0.6744 | $38.97 | $15,883.23 |
| 2016-03-04 | $0.6746 | $0.6803 | $0.2530 | $0.6581 | $0.3864 | $15,507.41 |
| 2016-03-05 | $0.6575 | $0.6575 | $0.2364 | $0.3247 | $3.97 | $7,655.02 |
| 2016-03-06 | $0.3245 | $0.6173 | $0.3188 | $0.3261 | $5.52 | $7,692.07 |
| 2016-03-07 | $0.3262 | $0.3327 | $0.3251 | $0.3316 | $0.3273 | $7,824.34 |
| 2016-03-08 | $0.3315 | $0.3330 | $0.3289 | $0.3312 | $0.1893 | $7,820.67 |
| 2016-03-09 | $0.3312 | $0.6856 | $0.2477 | $0.6844 | $45.74 | $16,172.33 |
| 2016-03-10 | $0.6845 | $0.6845 | $0.3513 | $0.3546 | $11.77 | $8,387.12 |
| 2016-03-11 | $0.3546 | $0.7032 | $0.3545 | $0.4005 | $0.8002 | $9,475.87 |
| 2016-03-12 | $0.4006 | $0.6802 | $0.3928 | $0.6795 | $0.5320 | $16,087.79 |
| 2016-03-13 | $0.6792 | $0.6832 | $0.4139 | $0.4141 | $0.07358 | $9,819.74 |
| 2016-03-14 | $0.4141 | $0.4167 | $0.4141 | $0.4164 | $3.39 | $9,879.01 |
| 2016-03-15 | $0.4165 | $0.6891 | $0.4162 | $0.4630 | $9.65 | $10,984.79 |
| 2016-03-16 | $0.4631 | $0.7090 | $0.4621 | $0.7090 | $32.22 | $16,821.76 |
| 2016-03-17 | $0.7089 | $0.7136 | $0.4652 | $0.4674 | $2.01 | $11,089.15 |
| 2016-03-18 | $0.4674 | $0.6917 | $0.4541 | $0.4552 | $3.43 | $10,798.81 |
| 2016-03-19 | $0.4551 | $0.6165 | $0.4541 | $0.6158 | $5.15 | $14,609.31 |
| 2016-03-20 | $0.6157 | $0.8254 | $0.4939 | $0.4968 | $37.18 | $11,786.83 |
| 2016-03-21 | $0.4965 | $0.8219 | $0.4928 | $0.5166 | $22.10 | $12,257.01 |
| 2016-03-22 | $0.5166 | $0.8778 | $0.5157 | $0.8778 | $41.12 | $20,826.65 |
| 2016-03-23 | $0.8780 | $0.8803 | $0.5262 | $0.5267 | $8.30 | $12,606.76 |
| 2016-03-24 | $0.5267 | $0.5275 | $0.5194 | $0.5205 | $5.38 | $12,470.66 |
| 2016-03-25 | $0.5205 | $0.7927 | $0.4628 | $0.7927 | $19.14 | $18,995.83 |
| 2016-03-26 | $0.7926 | $0.8380 | $0.5245 | $0.5266 | $16.11 | $12,633.35 |
| 2016-03-27 | $0.5266 | $0.8477 | $0.5263 | $0.5421 | $11.56 | $13,017.47 |
| 2016-03-28 | $0.5420 | $1.32 | $0.5404 | $1.31 | $76.67 | $31,595.46 |
| 2016-03-29 | $1.32 | $1.32 | $0.5365 | $0.5456 | $8.26 | $13,126.89 |
| 2016-03-30 | $0.5456 | $0.5492 | $0.5404 | $0.5435 | $7.60 | $13,085.31 |
| 2016-03-31 | $0.5434 | $0.8544 | $0.5434 | $0.5506 | $10.94 | $13,269.60 |