BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.5845 | $1.19 | $0.5838 | $1.05 | $28.73 | $26,373.15 |
| 2016-06-02 | $1.05 | $1.34 | $0.9775 | $1.24 | $33.39 | $31,204.07 |
| 2016-06-03 | $1.24 | $1.24 | $0.8692 | $1.05 | $3.46 | $26,369.28 |
| 2016-06-04 | $1.05 | $1.13 | $0.8846 | $1.03 | $4.12 | $25,976.71 |
| 2016-06-05 | $1.03 | $1.05 | $0.7403 | $0.7476 | $24.61 | $18,858.83 |
| 2016-06-06 | $0.7475 | $1.04 | $0.7470 | $0.7963 | $19.26 | $20,094.42 |
| 2016-06-07 | $0.7963 | $0.8367 | $0.7577 | $0.7926 | $7.57 | $20,014.42 |
| 2016-06-08 | $0.7927 | $0.8746 | $0.7451 | $0.8029 | $12.91 | $20,298.44 |
| 2016-06-09 | $0.8027 | $0.8724 | $0.6885 | $0.6896 | $123.39 | $17,454.15 |
| 2016-06-10 | $0.6896 | $0.9253 | $0.4141 | $0.9241 | $21.29 | $23,399.01 |
| 2016-06-11 | $0.9240 | $0.9355 | $0.4197 | $0.6428 | $7.86 | $16,287.81 |
| 2016-06-12 | $0.6424 | $0.8053 | $0.6424 | $0.8033 | $11.40 | $20,372.53 |
| 2016-06-13 | $0.8039 | $0.8327 | $0.4948 | $0.5078 | $7.24 | $12,886.61 |
| 2016-06-14 | $0.5079 | $0.6947 | $0.3314 | $0.6790 | $24.16 | $17,233.04 |
| 2016-06-15 | $0.6787 | $0.7936 | $0.6724 | $0.6941 | $12.50 | $17,643.90 |
| 2016-06-16 | $0.6945 | $0.7475 | $0.5202 | $0.7243 | $11.30 | $18,427.29 |
| 2016-06-17 | $0.7244 | $1.21 | $0.4599 | $0.7494 | $43.17 | $19,081.11 |
| 2016-06-18 | $0.7489 | $0.7780 | $0.7339 | $0.7565 | $12.77 | $19,279.10 |
| 2016-06-19 | $0.7562 | $0.7666 | $0.7456 | $0.7634 | $8.90 | $19,470.79 |
| 2016-06-20 | $0.7638 | $0.7659 | $0.5283 | $0.5316 | $10.19 | $13,566.73 |
| 2016-06-21 | $0.5315 | $0.5971 | $0.4179 | $0.5245 | $7.95 | $13,393.68 |
| 2016-06-22 | $0.5251 | $0.6002 | $0.3322 | $0.4112 | $5.85 | $10,504.99 |
| 2016-06-23 | $0.4167 | $0.6287 | $0.3033 | $0.6232 | $25.07 | $15,944.48 |
| 2016-06-24 | $0.6234 | $0.7642 | $0.3208 | $0.5374 | $20.51 | $13,759.20 |
| 2016-06-25 | $0.5361 | $0.7936 | $0.4662 | $0.5988 | $17.59 | $15,347.40 |
| 2016-06-26 | $0.5986 | $0.7518 | $0.3128 | $0.3465 | $29.25 | $8,886.37 |
| 2016-06-27 | $0.3462 | $0.3577 | $0.3141 | $0.3246 | $17.88 | $8,328.43 |
| 2016-06-28 | $0.3277 | $0.5926 | $0.3274 | $0.5500 | $28.44 | $14,127.82 |
| 2016-06-29 | $0.5500 | $0.7231 | $0.3726 | $0.3774 | $9.89 | $9,699.28 |
| 2016-06-30 | $0.3775 | $0.7751 | $0.3756 | $0.7751 | $29.63 | $19,933.92 |