BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.4028 | $0.4808 | $0.4003 | $0.4006 | $26.68 | $10,815.87 |
| 2016-09-02 | $0.4006 | $0.5468 | $0.3996 | $0.5468 | $39.19 | $14,773.12 |
| 2016-09-03 | $0.5468 | $0.5469 | $0.3841 | $0.3977 | $27.49 | $10,755.44 |
| 2016-09-04 | $0.3979 | $0.5497 | $0.3970 | $0.4241 | $31.90 | $11,479.74 |
| 2016-09-05 | $0.4243 | $0.4253 | $0.4023 | $0.4246 | $9.29 | $11,500.03 |
| 2016-09-06 | $0.4246 | $0.4276 | $0.4136 | $0.4151 | $5.27 | $11,247.72 |
| 2016-09-07 | $0.4151 | $0.4886 | $0.4056 | $0.4088 | $24.90 | $11,089.31 |
| 2016-09-08 | $0.4088 | $0.5651 | $0.4084 | $0.4213 | $29.67 | $11,437.70 |
| 2016-09-09 | $0.4212 | $0.4228 | $0.4172 | $0.4224 | $7.39 | $11,475.42 |
| 2016-09-10 | $0.4224 | $0.4313 | $0.4224 | $0.4303 | $10.00 | $11,697.55 |
| 2016-09-11 | $0.4302 | $0.5309 | $0.4151 | $0.4250 | $17.17 | $11,561.30 |
| 2016-09-12 | $0.4251 | $0.4263 | $0.4242 | $0.4260 | $3.87 | $11,600.80 |
| 2016-09-13 | $0.4262 | $0.4282 | $0.4252 | $0.4267 | $6.79 | $11,629.63 |
| 2016-09-14 | $0.4269 | $0.4288 | $0.4061 | $0.4063 | $4.70 | $11,080.85 |
| 2016-09-15 | $0.4062 | $0.5498 | $0.4044 | $0.4372 | $77.58 | $11,943.36 |
| 2016-09-16 | $0.4372 | $0.4387 | $0.4368 | $0.4370 | $7.22 | $11,944.05 |
| 2016-09-17 | $0.4370 | $0.4377 | $0.4357 | $0.4364 | $8.73 | $11,938.32 |
| 2016-09-18 | $0.4363 | $0.4393 | $0.4362 | $0.4391 | $3.62 | $12,019.98 |
| 2016-09-19 | $0.4391 | $0.4483 | $0.4380 | $0.4386 | $4.88 | $12,015.62 |
| 2016-09-20 | $0.4386 | $0.5480 | $0.4134 | $0.4142 | $19.66 | $11,354.18 |
| 2016-09-21 | $0.4137 | $0.4277 | $0.4008 | $0.4017 | $2.73 | $11,022.35 |
| 2016-09-22 | $0.4017 | $0.4249 | $0.3967 | $0.3967 | $1.82 | $10,891.72 |
| 2016-09-23 | $0.3967 | $0.3982 | $0.3964 | $0.3982 | $0.06370 | $10,933.98 |
| 2016-09-24 | $0.4290 | $0.4293 | $0.4275 | $0.4278 | $5.83 | $11,761.19 |
| 2016-09-25 | $0.4279 | $0.4824 | $0.4258 | $0.4545 | $7.66 | $12,503.96 |
| 2016-09-26 | $0.4544 | $0.4590 | $0.4263 | $0.4324 | $5.87 | $11,904.80 |
| 2016-09-27 | $0.4323 | $0.4659 | $0.4296 | $0.4577 | $8.47 | $12,610.88 |
| 2016-09-28 | $0.4577 | $0.4581 | $0.4294 | $0.4294 | $8.26 | $11,839.25 |
| 2016-09-29 | $0.4294 | $0.4485 | $0.4294 | $0.4481 | $11.87 | $12,362.46 |
| 2016-09-30 | $0.4482 | $0.4602 | $0.4289 | $0.4405 | $9.35 | $12,159.49 |