BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.5505 | $0.5516 | $0.5452 | $0.5478 | $10.84 | $13,211.15 |
| 2016-04-02 | $0.5480 | $0.5564 | $0.5480 | $0.5560 | $6.82 | $13,418.25 |
| 2016-04-03 | $0.5560 | $0.5569 | $0.5545 | $0.5560 | $0.1379 | $13,430.75 |
| 2016-04-04 | $0.5561 | $0.5580 | $0.5472 | $0.5479 | $13.99 | $13,247.08 |
| 2016-04-05 | $0.5479 | $0.5515 | $0.5468 | $0.5512 | $5.71 | $13,336.28 |
| 2016-04-06 | $0.5512 | $0.7030 | $0.5496 | $0.5502 | $4.08 | $13,324.34 |
| 2016-04-07 | $0.5504 | $0.5508 | $0.4693 | $0.4696 | $11.57 | $11,379.57 |
| 2016-04-08 | $0.4697 | $0.4972 | $0.4196 | $0.4455 | $10.27 | $10,798.81 |
| 2016-04-09 | $0.4456 | $0.4461 | $0.4189 | $0.4193 | $5.44 | $10,172.73 |
| 2016-04-10 | $0.4194 | $0.7094 | $0.2519 | $0.2807 | $9.04 | $6,815.68 |
| 2016-04-11 | $0.2808 | $0.7349 | $0.2801 | $0.7349 | $15.63 | $17,857.75 |
| 2016-04-12 | $0.7351 | $0.7373 | $0.3609 | $0.3615 | $5.07 | $8,794.53 |
| 2016-04-13 | $0.3614 | $0.7424 | $0.3614 | $0.3899 | $6.09 | $9,491.75 |
| 2016-04-14 | $0.3898 | $0.3913 | $0.3892 | $0.3902 | $0.1138 | $9,504.16 |
| 2016-04-15 | $0.3903 | $0.8599 | $0.3192 | $0.3197 | $18.71 | $7,789.61 |
| 2016-04-16 | $0.3197 | $0.8652 | $0.3192 | $0.4304 | $7.62 | $10,486.34 |
| 2016-04-17 | $0.4306 | $0.8591 | $0.4293 | $0.8545 | $24.37 | $20,873.71 |
| 2016-04-18 | $0.8548 | $0.8585 | $0.4698 | $0.4714 | $3.95 | $11,516.76 |
| 2016-04-19 | $0.4715 | $0.4721 | $0.4284 | $0.4573 | $9.17 | $11,174.30 |
| 2016-04-20 | $0.4573 | $0.4874 | $0.4570 | $0.4855 | $6.09 | $11,863.41 |
| 2016-04-21 | $0.4855 | $0.4956 | $0.4851 | $0.4942 | $0.8862 | $12,077.21 |
| 2016-04-22 | $0.4944 | $0.4948 | $0.4886 | $0.4902 | $0.6983 | $11,979.62 |
| 2016-04-23 | $0.4903 | $0.4923 | $0.4280 | $0.4321 | $0.6077 | $10,563.28 |
| 2016-04-24 | $0.4323 | $0.5914 | $0.2694 | $0.3055 | $3.98 | $7,471.99 |
| 2016-04-25 | $0.3054 | $0.3108 | $0.3021 | $0.3079 | $0.2613 | $7,540.12 |
| 2016-04-26 | $0.3073 | $0.5777 | $0.3073 | $0.5755 | $0.6890 | $14,108.82 |
| 2016-04-27 | $0.5754 | $0.6980 | $0.3558 | $0.3558 | $19.97 | $8,734.88 |
| 2016-04-28 | $0.3562 | $0.3594 | $0.3498 | $0.3583 | $5.37 | $8,800.80 |