BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.6920 | $0.7830 | $0.5498 | $0.5595 | $500.59 | $16,665.28 |
| 2017-02-02 | $0.5574 | $0.7831 | $0.5518 | $0.6868 | $426.43 | $20,459.02 |
| 2017-02-03 | $0.6848 | $0.7654 | $0.5708 | $0.6326 | $320.31 | $18,843.34 |
| 2017-02-04 | $0.6333 | $0.6876 | $0.5797 | $0.6868 | $343.83 | $20,458.24 |
| 2017-02-05 | $0.6863 | $0.8433 | $0.6658 | $0.6727 | $442.12 | $20,039.22 |
| 2017-02-06 | $0.6750 | $0.7446 | $0.6697 | $0.6848 | $300.84 | $20,397.24 |
| 2017-02-07 | $0.6850 | $0.7248 | $0.5884 | $0.6716 | $365.87 | $20,004.55 |
| 2017-02-08 | $0.6716 | $0.7319 | $0.6580 | $0.6797 | $93.83 | $20,247.08 |
| 2017-02-09 | $0.6798 | $0.6960 | $0.6023 | $0.6337 | $454.15 | $18,875.75 |
| 2017-02-10 | $0.6346 | $0.6793 | $0.6000 | $0.6236 | $383.68 | $18,575.47 |
| 2017-02-11 | $0.6229 | $0.6437 | $0.6138 | $0.6221 | $232.20 | $18,529.92 |
| 2017-02-12 | $0.6223 | $0.8002 | $0.5604 | $0.6203 | $281.36 | $18,476.51 |
| 2017-02-13 | $0.6203 | $0.6747 | $0.6007 | $0.6124 | $213.99 | $18,241.99 |
| 2017-02-14 | $0.6131 | $0.6256 | $0.5626 | $0.5626 | $178.66 | $16,757.48 |
| 2017-02-15 | $0.5635 | $0.5674 | $0.5631 | $0.5650 | $249.61 | $16,831.26 |
| 2017-02-16 | $0.5649 | $0.5899 | $0.5649 | $0.5842 | $200.93 | $17,401.00 |
| 2017-02-17 | $0.5834 | $0.6064 | $0.5749 | $0.5885 | $676.12 | $17,528.79 |
| 2017-02-18 | $0.5901 | $0.6056 | $0.5884 | $0.6014 | $893.87 | $17,915.11 |
| 2017-02-19 | $0.6016 | $0.6023 | $0.5863 | $0.5995 | $845.73 | $17,859.05 |
| 2017-02-20 | $0.6000 | $0.6306 | $0.5834 | $0.6258 | $618.30 | $18,641.80 |
| 2017-02-21 | $0.6254 | $0.6293 | $0.6035 | $0.6252 | $933.94 | $18,624.55 |
| 2017-02-22 | $0.6250 | $0.6313 | $0.6168 | $0.6261 | $695.58 | $18,649.34 |
| 2017-02-23 | $0.6259 | $0.6707 | $0.6259 | $0.6667 | $2,076.23 | $19,859.90 |
| 2017-02-24 | $0.6664 | $0.7127 | $0.6421 | $0.6615 | $1,443.04 | $19,703.01 |
| 2017-02-25 | $0.6573 | $0.7645 | $0.6537 | $0.7255 | $2,274.00 | $21,610.42 |
| 2017-02-26 | $0.7259 | $0.7842 | $0.6493 | $0.6634 | $770.90 | $19,760.53 |
| 2017-02-27 | $0.6632 | $0.7086 | $0.4454 | $0.4481 | $760.67 | $13,347.47 |
| 2017-02-28 | $0.4484 | $0.8607 | $0.4472 | $0.5494 | $631.18 | $16,365.41 |