BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.5494 | $0.6607 | $0.4583 | $0.5692 | $913.81 | $16,954.85 |
| 2017-03-02 | $0.5697 | $0.6863 | $0.4658 | $0.5928 | $715.70 | $17,658.34 |
| 2017-03-03 | $0.5907 | $0.6741 | $0.4785 | $0.5847 | $1,057.70 | $17,415.30 |
| 2017-03-04 | $0.5889 | $0.5929 | $0.5656 | $0.5810 | $825.41 | $17,307.41 |
| 2017-03-05 | $0.5808 | $0.5808 | $0.4705 | $0.4904 | $1,424.79 | $14,606.37 |
| 2017-03-06 | $0.4903 | $0.5831 | $0.4837 | $0.4874 | $1,165.83 | $14,518.83 |
| 2017-03-07 | $0.4963 | $0.5347 | $0.4643 | $0.4663 | $1,106.76 | $13,889.66 |
| 2017-03-08 | $0.4662 | $0.4780 | $0.4396 | $0.4410 | $829.49 | $13,135.98 |
| 2017-03-09 | $0.4403 | $0.4662 | $0.4369 | $0.4544 | $731.96 | $13,534.06 |
| 2017-03-10 | $0.4544 | $0.4940 | $0.4174 | $0.4282 | $1,141.33 | $12,755.74 |
| 2017-03-11 | $0.4283 | $0.4743 | $0.4259 | $0.4478 | $470.23 | $13,337.85 |
| 2017-03-12 | $0.4480 | $0.4779 | $0.4478 | $0.4744 | $1,032.01 | $14,131.92 |
| 2017-03-13 | $0.4744 | $0.4893 | $0.4656 | $0.4784 | $1,201.01 | $14,249.58 |
| 2017-03-14 | $0.4744 | $0.4893 | $0.4667 | $0.4773 | $1,904.36 | $14,216.07 |
| 2017-03-15 | $0.4799 | $0.4981 | $0.4735 | $0.4873 | $1,578.13 | $14,514.78 |
| 2017-03-16 | $0.4866 | $0.4952 | $0.4465 | $0.4583 | $1,283.16 | $13,652.34 |
| 2017-03-17 | $0.4641 | $0.4894 | $0.4238 | $0.4238 | $1,004.66 | $12,622.83 |
| 2017-03-18 | $0.4314 | $0.4732 | $0.3720 | $0.3752 | $876.80 | $11,175.45 |
| 2017-03-19 | $0.3776 | $0.8319 | $0.3776 | $0.4187 | $1,552.83 | $12,470.70 |
| 2017-03-20 | $0.4181 | $0.4662 | $0.4102 | $0.4571 | $1,846.67 | $13,616.95 |
| 2017-03-21 | $0.4575 | $0.4926 | $0.4575 | $0.4825 | $1,564.63 | $14,371.98 |
| 2017-03-22 | $0.4828 | $0.4902 | $0.4375 | $0.4626 | $1,360.12 | $13,780.25 |
| 2017-03-23 | $0.4556 | $0.8060 | $0.4532 | $0.7556 | $2,177.71 | $22,506.87 |
| 2017-03-24 | $0.7413 | $0.8168 | $0.4445 | $0.6606 | $2,543.50 | $19,676.80 |
| 2017-03-25 | $0.6447 | $0.7556 | $0.4179 | $0.6183 | $1,942.75 | $18,416.88 |
| 2017-03-26 | $0.5350 | $0.7814 | $0.5316 | $0.6194 | $2,122.70 | $18,450.77 |
| 2017-03-27 | $0.6206 | $0.7983 | $0.5702 | $0.7395 | $2,092.99 | $22,027.86 |
| 2017-03-28 | $0.7391 | $1.35 | $0.6031 | $1.35 | $3,800.83 | $40,154.70 |
| 2017-03-29 | $1.21 | $2.65 | $0.6463 | $1.50 | $5,865.66 | $44,575.16 |
| 2017-03-30 | $1.50 | $2.54 | $0.8198 | $1.16 | $4,057.62 | $34,498.36 |
| 2017-03-31 | $1.26 | $2.99 | $1.06 | $2.25 | $3,834.49 | $66,984.87 |