BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $2.45 | $2.75 | $1.12 | $1.25 | $4,267.15 | $37,180.72 |
| 2017-04-02 | $1.25 | $2.20 | $1.24 | $1.66 | $5,048.30 | $49,411.15 |
| 2017-04-03 | $1.66 | $2.30 | $1.30 | $2.28 | $6,402.66 | $68,039.94 |
| 2017-04-04 | $2.29 | $2.36 | $2.24 | $2.27 | $5,682.53 | $67,530.28 |
| 2017-04-05 | $2.27 | $2.47 | $2.23 | $2.25 | $6,005.36 | $67,126.36 |
| 2017-04-06 | $2.25 | $2.62 | $2.25 | $2.37 | $6,289.23 | $70,493.83 |
| 2017-04-07 | $2.37 | $2.96 | $2.33 | $2.36 | $5,591.92 | $70,204.30 |
| 2017-04-08 | $2.36 | $4.62 | $1.61 | $1.63 | $4,506.75 | $48,407.91 |
| 2017-04-09 | $1.63 | $2.81 | $1.62 | $2.32 | $7,134.43 | $69,033.05 |
| 2017-04-10 | $2.32 | $3.45 | $1.77 | $2.26 | $9,766.21 | $67,210.06 |
| 2017-04-11 | $2.26 | $2.39 | $2.15 | $2.20 | $5,568.31 | $65,408.22 |
| 2017-04-12 | $2.19 | $2.46 | $2.17 | $2.21 | $4,042.82 | $65,848.48 |
| 2017-04-13 | $2.21 | $2.65 | $1.68 | $1.68 | $1,443.74 | $49,922.61 |
| 2017-04-14 | $1.68 | $2.38 | $1.68 | $1.90 | $3,250.01 | $56,671.85 |
| 2017-04-15 | $1.90 | $3.32 | $1.90 | $2.35 | $1,820.56 | $70,058.93 |
| 2017-04-16 | $2.35 | $4.62 | $1.91 | $2.37 | $1,975.32 | $70,500.68 |
| 2017-04-17 | $2.37 | $6.06 | $2.35 | $2.71 | $2,241.86 | $80,720.17 |
| 2017-04-18 | $2.71 | $6.57 | $2.71 | $3.87 | $2,111.44 | $115,151 |
| 2017-04-19 | $3.87 | $7.72 | $2.81 | $4.42 | $5,601.60 | $131,755 |
| 2017-04-20 | $4.42 | $4.66 | $4.22 | $4.32 | $1,464.56 | $128,589 |
| 2017-04-21 | $4.32 | $4.33 | $2.03 | $3.71 | $8,060.80 | $110,651 |
| 2017-04-22 | $3.72 | $7.35 | $1.72 | $4.98 | $8,555.16 | $148,321 |
| 2017-04-23 | $4.98 | $6.30 | $3.07 | $3.87 | $5,954.91 | $115,182 |
| 2017-04-24 | $3.87 | $6.78 | $3.87 | $4.46 | $7,162.51 | $141,699 |
| 2017-04-25 | $4.46 | $5.70 | $3.60 | $5.06 | $7,712.68 | $160,740 |
| 2017-04-26 | $5.06 | $5.98 | $4.69 | $4.74 | $5,722.68 | $150,680 |
| 2017-04-27 | $4.74 | $5.00 | $3.98 | $4.74 | $2,922.19 | $150,961 |
| 2017-04-28 | $4.74 | $5.64 | $4.61 | $4.71 | $95.76 | $150,013 |
| 2017-04-29 | $4.71 | $9.29 | $4.71 | $5.48 | $578.65 | $174,324 |
| 2017-04-30 | $5.48 | $7.02 | $3.85 | $5.83 | $2.93 | $185,418 |