BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.4405 | $0.4422 | $0.4277 | $0.4298 | $7.20 | $11,870.64 |
| 2016-10-02 | $0.4298 | $0.4386 | $0.4056 | $0.4257 | $2.47 | $11,768.63 |
| 2016-10-03 | $0.4257 | $0.4288 | $0.4254 | $0.4284 | $11.45 | $11,853.09 |
| 2016-10-04 | $0.4285 | $0.4436 | $0.4266 | $0.4271 | $12.49 | $11,824.40 |
| 2016-10-05 | $0.4271 | $0.4575 | $0.4269 | $0.4288 | $28.70 | $11,882.34 |
| 2016-10-06 | $0.4288 | $0.4664 | $0.4280 | $0.4475 | $23.08 | $12,407.78 |
| 2016-10-07 | $0.4475 | $0.4475 | $0.4285 | $0.4319 | $5.85 | $11,981.80 |
| 2016-10-08 | $0.4320 | $0.4339 | $0.4320 | $0.4333 | $5.43 | $12,028.72 |
| 2016-10-09 | $0.4334 | $0.4341 | $0.4316 | $0.4316 | $7.56 | $11,990.33 |
| 2016-10-10 | $0.4394 | $0.4422 | $0.4318 | $0.4383 | $5.94 | $12,186.16 |
| 2016-10-11 | $0.4384 | $0.4591 | $0.4381 | $0.4491 | $4.68 | $12,495.19 |
| 2016-10-12 | $0.4488 | $0.5044 | $0.4459 | $0.4943 | $86.48 | $13,769.51 |
| 2016-10-13 | $0.4943 | $0.6447 | $0.4942 | $0.5695 | $94.84 | $15,870.86 |
| 2016-10-14 | $0.5696 | $0.7998 | $0.5696 | $0.7077 | $84.49 | $19,745.63 |
| 2016-10-15 | $0.7077 | $2.17 | $0.6413 | $1.28 | $319.80 | $35,706.04 |
| 2016-10-16 | $1.28 | $1.75 | $1.21 | $1.28 | $118.51 | $35,896.56 |
| 2016-10-17 | $1.15 | $1.28 | $1.15 | $1.21 | $119.24 | $33,992.17 |
| 2016-10-18 | $1.21 | $1.22 | $1.21 | $1.21 | $64.26 | $33,954.44 |
| 2016-10-19 | $1.21 | $1.24 | $1.19 | $1.20 | $33.69 | $33,570.62 |
| 2016-10-20 | $1.20 | $1.21 | $1.19 | $1.20 | $19.04 | $33,608.79 |
| 2016-10-21 | $1.20 | $1.20 | $0.6332 | $1.17 | $18.36 | $32,846.72 |
| 2016-10-22 | $1.17 | $1.19 | $1.05 | $1.19 | $28.67 | $33,318.13 |
| 2016-10-23 | $1.19 | $1.19 | $1.08 | $1.08 | $2.85 | $30,441.92 |
| 2016-10-24 | $1.08 | $1.10 | $1.08 | $1.10 | $2.86 | $30,972.97 |
| 2016-10-25 | $1.10 | $1.11 | $0.9595 | $0.9615 | $11.38 | $27,042.55 |
| 2016-10-26 | $0.9620 | $0.9774 | $0.7937 | $0.9499 | $10.92 | $26,729.21 |
| 2016-10-27 | $0.9496 | $0.9640 | $0.7510 | $0.7567 | $15.56 | $21,306.10 |
| 2016-10-28 | $0.7571 | $0.7571 | $0.6842 | $0.6895 | $57.92 | $19,417.51 |
| 2016-10-29 | $0.6897 | $0.7742 | $0.6252 | $0.6757 | $16.56 | $19,043.38 |
| 2016-10-30 | $0.6755 | $0.6755 | $0.6191 | $0.6668 | $13.84 | $18,801.85 |
| 2016-10-31 | $0.6668 | $0.6691 | $0.6257 | $0.6309 | $7.96 | $17,806.76 |