BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.4685 | $0.6855 | $0.4544 | $0.4545 | $9.82 | $11,994.02 |
| 2016-08-02 | $0.4547 | $0.4596 | $0.3985 | $0.4080 | $12.30 | $10,776.01 |
| 2016-08-03 | $0.4106 | $0.4552 | $0.4062 | $0.4532 | $1.22 | $11,981.14 |
| 2016-08-04 | $0.4531 | $0.4636 | $0.4526 | $0.4626 | $29.39 | $12,241.31 |
| 2016-08-05 | $0.4626 | $0.4626 | $0.4275 | $0.4314 | $13.42 | $11,420.76 |
| 2016-08-06 | $0.4313 | $0.5865 | $0.4271 | $0.4408 | $30.83 | $11,678.16 |
| 2016-08-07 | $0.4408 | $0.4481 | $0.4401 | $0.4445 | $8.28 | $11,784.23 |
| 2016-08-08 | $0.4445 | $0.4447 | $0.4410 | $0.4432 | $6.10 | $11,759.90 |
| 2016-08-09 | $0.4433 | $0.4433 | $0.4386 | $0.4410 | $2.09 | $11,709.94 |
| 2016-08-10 | $0.4409 | $0.5395 | $0.3942 | $0.4084 | $6.30 | $10,849.27 |
| 2016-08-11 | $0.4086 | $0.4243 | $0.4084 | $0.4184 | $4.70 | $11,123.32 |
| 2016-08-12 | $0.4183 | $0.4708 | $0.4145 | $0.4172 | $8.55 | $11,096.39 |
| 2016-08-13 | $0.4172 | $0.5275 | $0.4153 | $0.4157 | $5.43 | $11,065.03 |
| 2016-08-14 | $0.4158 | $0.5173 | $0.4010 | $0.4164 | $96.97 | $11,089.55 |
| 2016-08-15 | $0.4165 | $0.7391 | $0.4156 | $0.7372 | $19.28 | $19,662.09 |
| 2016-08-16 | $0.7374 | $0.7386 | $0.4250 | $0.4330 | $9.97 | $11,552.91 |
| 2016-08-17 | $0.4331 | $0.4357 | $0.4286 | $0.4300 | $14.77 | $11,484.88 |
| 2016-08-18 | $0.4299 | $0.4333 | $0.4248 | $0.4249 | $35.12 | $11,355.84 |
| 2016-08-19 | $0.4250 | $0.6328 | $0.4201 | $0.4203 | $6.28 | $11,240.82 |
| 2016-08-20 | $0.4202 | $0.4476 | $0.4143 | $0.4188 | $6.41 | $11,210.20 |
| 2016-08-21 | $0.4188 | $0.6483 | $0.4180 | $0.6481 | $32.16 | $17,358.06 |
| 2016-08-22 | $0.6479 | $0.6485 | $0.4181 | $0.4225 | $7.05 | $11,325.93 |
| 2016-08-23 | $0.4225 | $0.4666 | $0.4188 | $0.4203 | $5.25 | $11,268.94 |
| 2016-08-24 | $0.4202 | $0.4203 | $0.4175 | $0.4177 | $8.93 | $11,209.68 |
| 2016-08-25 | $0.4177 | $0.4179 | $0.4141 | $0.4160 | $6.98 | $11,173.67 |
| 2016-08-26 | $0.4160 | $0.4162 | $0.3839 | $0.4130 | $7.18 | $11,101.78 |
| 2016-08-27 | $0.4131 | $0.4240 | $0.3783 | $0.3983 | $7.59 | $10,716.32 |
| 2016-08-28 | $0.3981 | $0.5165 | $0.3980 | $0.5165 | $13.44 | $13,902.70 |
| 2016-08-29 | $0.5165 | $0.5186 | $0.3815 | $0.3917 | $4.14 | $10,548.10 |
| 2016-08-30 | $0.3917 | $0.4048 | $0.3821 | $0.3897 | $5.18 | $10,505.23 |
| 2016-08-31 | $0.3898 | $0.4027 | $0.3820 | $0.4027 | $9.63 | $10,864.67 |