BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.5891 | $0.5990 | $0.5891 | $0.5977 | $10.57 | $17,220.54 |
| 2016-12-02 | $0.5979 | $0.6089 | $0.5979 | $0.6049 | $17.20 | $17,442.96 |
| 2016-12-03 | $0.6051 | $0.9708 | $0.5949 | $0.5997 | $27.63 | $17,304.54 |
| 2016-12-04 | $0.5998 | $0.7613 | $0.5992 | $0.7426 | $10.38 | $21,444.21 |
| 2016-12-05 | $0.7429 | $0.7429 | $0.5847 | $0.5901 | $22.39 | $17,056.24 |
| 2016-12-06 | $0.5901 | $0.5955 | $0.5901 | $0.5944 | $6.59 | $17,189.10 |
| 2016-12-07 | $0.5944 | $0.6609 | $0.5909 | $0.6170 | $338.84 | $17,858.78 |
| 2016-12-08 | $0.6285 | $0.9598 | $0.5967 | $0.9560 | $2,054.03 | $27,685.50 |
| 2016-12-09 | $0.9558 | $0.9558 | $0.5986 | $0.6009 | $732.63 | $17,420.65 |
| 2016-12-10 | $0.6011 | $1.05 | $0.6011 | $0.7584 | $1,167.32 | $21,997.81 |
| 2016-12-11 | $0.6197 | $0.9657 | $0.6132 | $0.8280 | $1,966.51 | $24,036.22 |
| 2016-12-12 | $0.8282 | $0.8304 | $0.6178 | $0.6242 | $8.27 | $18,129.27 |
| 2016-12-13 | $0.6241 | $0.6577 | $0.6224 | $0.6253 | $21.77 | $18,170.08 |
| 2016-12-14 | $0.6245 | $0.6257 | $0.6137 | $0.6172 | $11.58 | $17,943.02 |
| 2016-12-15 | $0.6174 | $0.6251 | $0.6154 | $0.6226 | $2.19 | $18,106.96 |
| 2016-12-16 | $0.6225 | $0.6273 | $0.6090 | $0.6105 | $21.08 | $17,772.10 |
| 2016-12-17 | $0.6105 | $0.6164 | $0.6104 | $0.6151 | $14.22 | $17,919.96 |
| 2016-12-18 | $0.6151 | $0.6181 | $0.6129 | $0.6146 | $16.73 | $17,924.39 |
| 2016-12-19 | $0.6149 | $0.6172 | $0.6147 | $0.6166 | $11.95 | $17,997.54 |
| 2016-12-20 | $0.6165 | $0.6411 | $0.6156 | $0.6410 | $1.19 | $18,719.85 |
| 2016-12-21 | $0.6407 | $0.7096 | $0.6221 | $0.7031 | $32.45 | $20,549.15 |
| 2016-12-22 | $0.7050 | $0.7631 | $0.6967 | $0.7609 | $1.13 | $22,246.37 |
| 2016-12-23 | $0.7606 | $0.8011 | $0.7340 | $0.7705 | $10.42 | $22,550.33 |
| 2016-12-24 | $0.7710 | $0.7722 | $0.7357 | $0.7458 | $15.85 | $21,825.40 |
| 2016-12-25 | $0.7460 | $0.7467 | $0.6708 | $0.6974 | $21.67 | $20,425.30 |
| 2016-12-26 | $0.6970 | $0.7102 | $0.6349 | $0.6349 | $103.41 | $18,612.45 |
| 2016-12-27 | $0.6353 | $0.7471 | $0.6330 | $0.7414 | $7.83 | $21,745.56 |
| 2016-12-28 | $0.7419 | $0.7768 | $0.6777 | $0.6831 | $15.28 | $20,050.59 |
| 2016-12-29 | $0.6832 | $0.7755 | $0.6363 | $0.6491 | $16.88 | $19,058.35 |
| 2016-12-30 | $0.6490 | $0.6758 | $0.6232 | $0.6728 | $0.8071 | $19,769.58 |
| 2016-12-31 | $0.6729 | $0.6745 | $0.6342 | $0.6745 | $10.01 | $19,836.61 |