BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $5.92 | $7.89 | $4.31 | $6.64 | $82.19 | $211,463 |
| 2017-05-02 | $6.61 | $9.17 | $5.58 | $6.09 | $155.59 | $194,072 |
| 2017-05-03 | $6.09 | $9.16 | $6.09 | $6.26 | $134.85 | $199,630 |
| 2017-05-04 | $6.27 | $9.59 | $6.27 | $8.93 | $205.31 | $284,893 |
| 2017-05-05 | $8.95 | $9.38 | $6.55 | $7.62 | $93.11 | $243,057 |
| 2017-05-06 | $7.61 | $7.98 | $5.30 | $7.90 | $625.66 | $252,006 |
| 2017-05-07 | $7.90 | $9.71 | $6.09 | $6.09 | $245.46 | $194,535 |
| 2017-05-08 | $6.09 | $13.37 | $6.09 | $13.37 | $2,523.16 | $427,484 |
| 2017-05-09 | $13.38 | $14.23 | $10.24 | $10.57 | $1.68 | $338,041 |
| 2017-05-10 | $10.56 | $16.44 | $10.56 | $13.87 | $307.66 | $443,931 |
| 2017-05-11 | $13.89 | $16.71 | $13.74 | $16.34 | $339.38 | $523,750 |
| 2017-05-12 | $16.35 | $17.74 | $13.75 | $13.75 | $166.17 | $441,179 |
| 2017-05-13 | $13.72 | $206.40 | $13.35 | $167.93 | $3,705.86 | $5,389,539 |
| 2017-05-14 | $168.73 | $191.63 | $16.56 | $22.35 | $893.12 | $717,596 |
| 2017-05-15 | $22.36 | $22.39 | $10.42 | $12.48 | $785.11 | $400,829 |
| 2017-05-16 | $12.47 | $12.53 | $7.72 | $12.17 | $435.00 | $391,198 |
| 2017-05-17 | $12.17 | $12.19 | $7.47 | $8.96 | $48.62 | $287,954 |
| 2017-05-18 | $8.95 | $12.21 | $8.61 | $9.01 | $510.93 | $291,628 |
| 2017-05-19 | $9.02 | $18.93 | $8.84 | $17.63 | $852.04 | $570,776 |
| 2017-05-20 | $17.63 | $18.67 | $10.23 | $10.99 | $1,528.05 | $355,825 |
| 2017-05-21 | $10.98 | $11.14 | $9.27 | $9.57 | $939.71 | $310,040 |
| 2017-05-22 | $9.60 | $12.65 | $9.57 | $10.14 | $506.25 | $328,569 |
| 2017-05-23 | $10.13 | $14.39 | $9.47 | $11.22 | $3,012.12 | $364,086 |
| 2017-05-24 | $11.23 | $14.84 | $10.74 | $12.11 | $737.01 | $392,806 |
| 2017-05-25 | $12.10 | $14.09 | $10.58 | $10.84 | $870.55 | $351,960 |
| 2017-05-26 | $10.75 | $12.64 | $9.51 | $10.44 | $776.65 | $339,090 |
| 2017-05-27 | $10.47 | $14.75 | $9.31 | $9.82 | $1,095.32 | $319,186 |
| 2017-05-28 | $9.88 | $14.03 | $9.68 | $10.78 | $879.27 | $350,466 |
| 2017-05-29 | $10.76 | $20.12 | $10.16 | $11.03 | $339.13 | $358,810 |
| 2017-05-30 | $11.04 | $13.69 | $10.35 | $10.71 | $94.95 | $348,728 |
| 2017-05-31 | $10.76 | $12.59 | $10.14 | $11.38 | $93.92 | $370,642 |