BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.4713 | $0.7675 | $0.4687 | $0.4874 | $22.16 | $12,547.06 |
| 2016-07-02 | $0.4876 | $0.7982 | $0.4740 | $0.5064 | $20.63 | $13,047.16 |
| 2016-07-03 | $0.5067 | $0.5076 | $0.4543 | $0.4601 | $7.26 | $11,866.11 |
| 2016-07-04 | $0.4611 | $0.4784 | $0.4554 | $0.4784 | $6.29 | $12,340.49 |
| 2016-07-05 | $0.4786 | $0.7613 | $0.4656 | $0.4828 | $12.47 | $12,458.18 |
| 2016-07-06 | $0.4829 | $0.5438 | $0.4738 | $0.4739 | $18.69 | $12,251.74 |
| 2016-07-07 | $0.4741 | $0.5787 | $0.3086 | $0.5757 | $56.79 | $14,885.16 |
| 2016-07-08 | $0.5765 | $0.5824 | $0.4350 | $0.4534 | $9.62 | $11,741.75 |
| 2016-07-09 | $0.4533 | $0.6452 | $0.4307 | $0.4491 | $16.94 | $11,639.30 |
| 2016-07-10 | $0.4492 | $0.5839 | $0.4296 | $0.5835 | $21.22 | $15,134.67 |
| 2016-07-11 | $0.5831 | $0.5923 | $0.3591 | $0.3598 | $8.65 | $9,340.20 |
| 2016-07-12 | $0.3598 | $0.3744 | $0.2990 | $0.2990 | $7.26 | $7,767.29 |
| 2016-07-13 | $0.2990 | $0.5953 | $0.2947 | $0.3934 | $9.98 | $10,221.21 |
| 2016-07-14 | $0.3927 | $0.6565 | $0.3918 | $0.6545 | $42.09 | $17,031.22 |
| 2016-07-15 | $0.6548 | $0.6581 | $0.3954 | $0.4249 | $5.57 | $11,064.70 |
| 2016-07-16 | $0.4245 | $0.4265 | $0.4220 | $0.4238 | $6.68 | $11,042.69 |
| 2016-07-17 | $0.4229 | $0.4260 | $0.3647 | $0.3734 | $8.66 | $9,734.24 |
| 2016-07-18 | $0.3737 | $0.3742 | $0.3016 | $0.3061 | $4.60 | $7,984.08 |
| 2016-07-19 | $0.3060 | $0.4103 | $0.3035 | $0.3291 | $13.61 | $8,588.45 |
| 2016-07-20 | $0.3290 | $0.6050 | $0.3282 | $0.3462 | $36.46 | $9,046.20 |
| 2016-07-21 | $0.3462 | $0.5306 | $0.3434 | $0.3725 | $17.71 | $9,737.95 |
| 2016-07-22 | $0.3724 | $0.3733 | $0.3589 | $0.3610 | $4.80 | $9,448.83 |
| 2016-07-23 | $0.3611 | $0.5175 | $0.3599 | $0.3671 | $35.95 | $9,618.00 |
| 2016-07-24 | $0.3671 | $0.3780 | $0.3656 | $0.3769 | $5.67 | $9,880.42 |
| 2016-07-25 | $0.3769 | $0.5905 | $0.3669 | $0.3760 | $48.31 | $9,863.63 |
| 2016-07-26 | $0.3761 | $0.5838 | $0.3761 | $0.4239 | $26.20 | $11,130.39 |
| 2016-07-27 | $0.4237 | $0.6506 | $0.4215 | $0.4319 | $15.43 | $11,349.23 |
| 2016-07-28 | $0.4319 | $0.6533 | $0.4319 | $0.4389 | $20.48 | $11,546.29 |
| 2016-07-29 | $0.4389 | $0.6525 | $0.4387 | $0.4467 | $7.19 | $11,755.80 |
| 2016-07-30 | $0.4468 | $0.6582 | $0.4460 | $0.4651 | $17.88 | $12,251.92 |
| 2016-07-31 | $0.4651 | $0.7280 | $0.4488 | $0.4688 | $41.76 | $12,363.74 |