BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.6309 | $1.31 | $0.6309 | $1.31 | $39.60 | $36,886.59 |
| 2016-11-02 | $1.31 | $1.31 | $0.6544 | $0.6653 | $6.10 | $18,802.40 |
| 2016-11-03 | $0.6668 | $0.9107 | $0.6202 | $0.8356 | $42.06 | $23,632.42 |
| 2016-11-04 | $0.8360 | $0.8577 | $0.6170 | $0.7034 | $10.63 | $19,910.38 |
| 2016-11-05 | $0.7032 | $1.01 | $0.6986 | $0.7967 | $44.67 | $22,566.56 |
| 2016-11-06 | $0.7966 | $0.8089 | $0.5735 | $0.6406 | $56.16 | $18,156.44 |
| 2016-11-07 | $0.6404 | $0.6404 | $0.5685 | $0.5709 | $8.69 | $16,191.03 |
| 2016-11-08 | $0.5711 | $0.5846 | $0.5711 | $0.5823 | $12.78 | $16,523.39 |
| 2016-11-09 | $0.5821 | $0.9477 | $0.5608 | $0.5632 | $51.54 | $15,994.32 |
| 2016-11-10 | $0.5633 | $0.5633 | $0.5542 | $0.5546 | $0.9175 | $15,758.85 |
| 2016-11-11 | $0.7001 | $0.7178 | $0.6165 | $0.6177 | $39.47 | $17,565.14 |
| 2016-11-12 | $0.6177 | $0.6183 | $0.6070 | $0.6079 | $13.23 | $17,303.13 |
| 2016-11-13 | $0.6079 | $0.6356 | $0.5927 | $0.6054 | $8.78 | $17,239.30 |
| 2016-11-14 | $0.6054 | $0.6275 | $0.6034 | $0.6075 | $11.40 | $17,310.61 |
| 2016-11-15 | $0.6079 | $0.7078 | $0.6079 | $0.7037 | $23.47 | $20,066.41 |
| 2016-11-16 | $0.7033 | $0.9600 | $0.6678 | $0.6961 | $18.46 | $19,873.14 |
| 2016-11-17 | $0.6961 | $1.07 | $0.6961 | $0.7543 | $59.66 | $21,544.10 |
| 2016-11-18 | $0.7539 | $0.7564 | $0.7413 | $0.7518 | $1.36 | $21,487.64 |
| 2016-11-19 | $0.7516 | $1.02 | $0.7485 | $0.7515 | $15.14 | $21,500.41 |
| 2016-11-20 | $0.7516 | $1.03 | $0.6820 | $0.6944 | $16.05 | $19,879.05 |
| 2016-11-21 | $0.6945 | $0.7008 | $0.6369 | $0.6377 | $9.38 | $18,262.49 |
| 2016-11-22 | $0.6374 | $0.6794 | $0.6363 | $0.6537 | $6.86 | $18,729.13 |
| 2016-11-23 | $0.6537 | $0.6545 | $0.5997 | $0.6041 | $6.12 | $17,316.42 |
| 2016-11-24 | $0.6041 | $0.6059 | $0.5802 | $0.5850 | $8.18 | $16,776.71 |
| 2016-11-25 | $0.5848 | $0.8174 | $0.5803 | $0.8174 | $23.28 | $23,465.33 |
| 2016-11-26 | $0.8174 | $0.8178 | $0.6681 | $0.7661 | $12.38 | $22,009.09 |
| 2016-11-27 | $0.7658 | $0.9197 | $0.5780 | $0.5783 | $63.73 | $16,626.37 |
| 2016-11-28 | $0.5783 | $0.8904 | $0.5783 | $0.7007 | $11.30 | $20,155.62 |
| 2016-11-29 | $0.7007 | $0.8923 | $0.5803 | $0.8919 | $28.61 | $25,664.04 |
| 2016-11-30 | $0.8918 | $0.8931 | $0.5824 | $0.5892 | $35.25 | $16,969.26 |