BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $11.39 | $12.20 | $11.04 | $11.58 | $453.34 | $377,224 |
| 2017-06-02 | $11.59 | $13.39 | $11.43 | $13.39 | $804.03 | $436,423 |
| 2017-06-03 | $13.38 | $13.48 | $11.71 | $11.72 | $599.78 | $381,956 |
| 2017-06-04 | $11.68 | $13.25 | $9.89 | $10.60 | $694.74 | $345,865 |
| 2017-06-05 | $10.94 | $14.21 | $10.75 | $12.18 | $1,230.60 | $397,404 |
| 2017-06-06 | $12.20 | $13.36 | $11.56 | $12.19 | $857.78 | $397,717 |
| 2017-06-07 | $12.19 | $14.87 | $11.08 | $11.25 | $739.54 | $367,209 |
| 2017-06-08 | $11.30 | $16.99 | $11.01 | $12.37 | $235.54 | $404,061 |
| 2017-06-09 | $12.35 | $19.20 | $12.32 | $13.93 | $377.60 | $455,038 |
| 2017-06-10 | $13.95 | $14.52 | $12.63 | $14.44 | $2,207.34 | $472,071 |
| 2017-06-11 | $14.43 | $19.51 | $14.23 | $15.54 | $951.45 | $508,387 |
| 2017-06-12 | $15.52 | $21.22 | $14.02 | $16.34 | $1,133.85 | $534,864 |
| 2017-06-13 | $16.28 | $25.99 | $15.01 | $15.74 | $576.46 | $515,482 |
| 2017-06-14 | $15.73 | $31.56 | $15.73 | $24.57 | $4,177.90 | $805,322 |
| 2017-06-15 | $24.57 | $24.57 | $14.26 | $18.55 | $1,636.10 | $608,303 |
| 2017-06-16 | $18.54 | $24.98 | $15.62 | $19.55 | $1,686.71 | $641,347 |
| 2017-06-17 | $19.55 | $37.45 | $19.55 | $27.59 | $2,733.46 | $905,465 |
| 2017-06-18 | $27.60 | $27.60 | $21.25 | $21.25 | $739.80 | $697,676 |
| 2017-06-19 | $24.76 | $27.25 | $20.51 | $21.74 | $1,016.81 | $713,782 |
| 2017-06-20 | $21.73 | $48.85 | $21.33 | $26.91 | $3,987.99 | $884,310 |
| 2017-06-21 | $26.91 | $45.72 | $24.65 | $32.16 | $839.90 | $1,057,411 |
| 2017-06-22 | $32.16 | $37.61 | $25.90 | $37.61 | $1,872.75 | $1,237,403 |
| 2017-06-23 | $37.61 | $43.26 | $28.45 | $40.43 | $2,384.30 | $1,330,678 |
| 2017-06-24 | $40.42 | $41.97 | $37.94 | $38.44 | $2,320.80 | $1,266,596 |
| 2017-06-25 | $38.35 | $38.35 | $29.50 | $30.19 | $2,428.49 | $994,967 |
| 2017-06-26 | $30.17 | $30.23 | $23.75 | $25.57 | $834.63 | $842,963 |
| 2017-06-27 | $25.57 | $34.27 | $17.26 | $24.92 | $3,218.38 | $821,932 |
| 2017-06-28 | $25.08 | $55.44 | $20.02 | $31.04 | $6,088.58 | $1,024,085 |
| 2017-06-29 | $31.01 | $59.08 | $30.52 | $44.16 | $6,064.44 | $1,457,917 |
| 2017-06-30 | $44.24 | $53.81 | $31.89 | $39.53 | $3,654.69 | $1,305,601 |