BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.2714 | $0.2714 | $0.05688 | $0.05872 | $7.75 | $1,446.21 |
| 2016-05-02 | $0.05874 | $0.05882 | $0.05743 | $0.05780 | $0.08022 | $1,423.58 |
| 2016-05-03 | $0.05781 | $0.1489 | $0.05754 | $0.1486 | $0.5003 | $3,660.88 |
| 2016-05-04 | $0.1486 | $0.2978 | $0.1483 | $0.2975 | $3.39 | $7,343.39 |
| 2016-05-05 | $0.2975 | $0.3584 | $0.2688 | $0.2688 | $11.37 | $6,641.91 |
| 2016-05-06 | $0.2688 | $0.3230 | $0.2685 | $0.3218 | $30.00 | $7,956.49 |
| 2016-05-07 | $0.3217 | $0.3225 | $0.3201 | $0.3209 | $1.60 | $7,934.28 |
| 2016-05-08 | $0.3210 | $0.6408 | $0.3192 | $0.4586 | $46.10 | $11,366.32 |
| 2016-05-09 | $0.4586 | $1.20 | $0.3447 | $1.20 | $321.76 | $29,724.48 |
| 2016-05-10 | $1.20 | $1.20 | $0.3374 | $0.3380 | $9.96 | $8,391.96 |
| 2016-05-11 | $0.3382 | $0.4538 | $0.3381 | $0.4527 | $8.71 | $11,247.17 |
| 2016-05-12 | $0.4527 | $0.5195 | $0.4493 | $0.4547 | $6.65 | $11,306.49 |
| 2016-05-13 | $0.4548 | $0.4571 | $0.4535 | $0.4557 | $3.80 | $11,338.90 |
| 2016-05-14 | $0.4557 | $0.4558 | $0.3411 | $0.3873 | $9.73 | $9,640.23 |
| 2016-05-15 | $0.3873 | $0.4783 | $0.3872 | $0.3890 | $8.60 | $9,689.51 |
| 2016-05-16 | $0.3889 | $0.4441 | $0.2718 | $0.2726 | $3.47 | $6,793.20 |
| 2016-05-17 | $0.2725 | $0.4541 | $0.2723 | $0.4538 | $7.88 | $11,319.11 |
| 2016-05-18 | $0.7261 | $0.7289 | $0.4308 | $0.4795 | $31.82 | $11,969.39 |
| 2016-05-19 | $0.4794 | $0.7051 | $0.4485 | $0.6990 | $52.02 | $17,447.96 |
| 2016-05-20 | $0.6976 | $0.7034 | $0.06642 | $0.5973 | $71.94 | $14,950.53 |
| 2016-05-21 | $0.5976 | $0.7319 | $0.4859 | $0.7313 | $26.84 | $18,323.27 |
| 2016-05-22 | $0.7313 | $0.7317 | $0.4870 | $0.6052 | $0.8963 | $15,165.17 |
| 2016-05-23 | $0.6050 | $0.6087 | $0.4874 | $0.4887 | $2.71 | $12,259.03 |
| 2016-05-24 | $0.4886 | $0.5365 | $0.4883 | $0.4906 | $3.47 | $12,307.50 |
| 2016-05-25 | $0.4906 | $0.5061 | $0.4906 | $0.4945 | $3.08 | $12,409.65 |
| 2016-05-26 | $0.4946 | $0.5260 | $0.4927 | $0.5140 | $10.85 | $12,899.24 |
| 2016-05-27 | $0.5140 | $0.5701 | $0.5140 | $0.5685 | $20.60 | $14,276.69 |
| 2016-05-28 | $0.5682 | $0.7042 | $0.5672 | $0.7004 | $19.86 | $17,597.00 |
| 2016-05-29 | $0.6997 | $0.7314 | $0.5707 | $0.7095 | $24.38 | $17,841.96 |
| 2016-05-30 | $0.7104 | $0.8119 | $0.5853 | $0.6951 | $25.99 | $17,483.77 |
| 2016-05-31 | $0.6940 | $0.9177 | $0.5727 | $0.5846 | $36.45 | $14,707.22 |