BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.6746 | $0.9634 | $0.6391 | $0.8868 | $217.82 | $26,104.10 |
| 2017-01-02 | $0.8873 | $1.01 | $0.8859 | $0.9082 | $586.32 | $26,753.74 |
| 2017-01-03 | $0.9081 | $0.9245 | $0.9046 | $0.9245 | $18.78 | $27,250.90 |
| 2017-01-04 | $0.9243 | $1.07 | $0.9243 | $1.02 | $53.24 | $30,129.85 |
| 2017-01-05 | $1.02 | $1.07 | $0.8061 | $0.9045 | $10.92 | $26,692.13 |
| 2017-01-06 | $0.9070 | $1.11 | $0.6844 | $0.7127 | $20.97 | $21,042.37 |
| 2017-01-07 | $0.7138 | $0.8518 | $0.6537 | $0.7017 | $13.09 | $20,731.33 |
| 2017-01-08 | $0.7017 | $0.8142 | $0.6852 | $0.7027 | $5.31 | $20,770.91 |
| 2017-01-09 | $0.7037 | $0.7155 | $0.6795 | $0.7146 | $8.58 | $21,132.58 |
| 2017-01-10 | $0.7143 | $0.8922 | $0.6983 | $0.7017 | $307.56 | $20,763.85 |
| 2017-01-11 | $0.7018 | $0.7172 | $0.5891 | $0.6015 | $12.96 | $17,811.00 |
| 2017-01-12 | $0.6006 | $0.7093 | $0.5858 | $0.6219 | $16.48 | $18,430.43 |
| 2017-01-13 | $0.6215 | $0.6879 | $0.6024 | $0.6355 | $10.51 | $18,841.39 |
| 2017-01-14 | $0.6364 | $0.6912 | $0.6314 | $0.6741 | $18.89 | $20,003.80 |
| 2017-01-15 | $0.6547 | $0.6586 | $0.6503 | $0.6575 | $12.29 | $19,519.51 |
| 2017-01-16 | $0.6574 | $0.7020 | $0.6408 | $0.6420 | $16.73 | $19,070.29 |
| 2017-01-17 | $0.6422 | $0.8878 | $0.6416 | $0.7259 | $27.82 | $21,582.10 |
| 2017-01-18 | $0.7264 | $0.7832 | $0.6755 | $0.6961 | $14.89 | $20,708.20 |
| 2017-01-19 | $0.6989 | $0.7790 | $0.6855 | $0.6946 | $15.90 | $20,676.35 |
| 2017-01-20 | $0.6943 | $0.6943 | $0.6176 | $0.6178 | $10.30 | $18,398.52 |
| 2017-01-21 | $0.6178 | $0.6466 | $0.6038 | $0.6453 | $10.35 | $19,220.93 |
| 2017-01-22 | $0.6453 | $0.7984 | $0.5924 | $0.6927 | $14.85 | $20,634.05 |
| 2017-01-23 | $0.6935 | $0.7389 | $0.6077 | $0.6820 | $12.96 | $20,314.67 |
| 2017-01-24 | $0.6815 | $0.9061 | $0.5054 | $0.8477 | $44.26 | $25,250.00 |
| 2017-01-25 | $0.8481 | $0.8581 | $0.5358 | $0.5408 | $5.15 | $16,108.41 |
| 2017-01-26 | $0.5414 | $0.8591 | $0.5055 | $0.5230 | $11.88 | $15,579.59 |
| 2017-01-27 | $0.5230 | $0.7804 | $0.5221 | $0.5243 | $7.30 | $15,617.09 |
| 2017-01-28 | $0.5243 | $0.7828 | $0.5243 | $0.7820 | $49.69 | $23,293.80 |
| 2017-01-29 | $0.7820 | $0.7836 | $0.5239 | $0.6360 | $8.25 | $18,944.38 |
| 2017-01-30 | $0.6360 | $0.8162 | $0.5249 | $0.5249 | $423.95 | $15,634.28 |
| 2017-01-31 | $0.5247 | $0.7542 | $0.5247 | $0.6872 | $715.65 | $20,470.57 |