BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $36.86 | $250.54 | $28.88 | $42.69 | $3,632.03 | $1,410,560 |
| 2017-07-02 | $42.69 | $52.68 | $29.63 | $30.73 | $1,258.41 | $1,015,735 |
| 2017-07-03 | $30.62 | $39.16 | $20.57 | $27.60 | $1,280.46 | $912,161 |
| 2017-07-04 | $27.53 | $30.95 | $27.53 | $29.19 | $600.60 | $965,185 |
| 2017-07-05 | $29.18 | $35.92 | $26.30 | $30.56 | $743.92 | $1,010,508 |
| 2017-07-06 | $30.57 | $30.58 | $24.44 | $25.13 | $435.48 | $831,008 |
| 2017-07-07 | $25.14 | $25.54 | $15.26 | $15.41 | $606.95 | $509,945 |
| 2017-07-08 | $15.43 | $16.57 | $13.04 | $16.41 | $205.79 | $542,880 |
| 2017-07-09 | $16.40 | $18.55 | $13.66 | $13.66 | $523.24 | $452,368 |
| 2017-07-10 | $13.69 | $14.05 | $11.33 | $11.66 | $145.90 | $385,958 |
| 2017-07-11 | $11.63 | $13.19 | $10.97 | $11.10 | $239.01 | $367,577 |
| 2017-07-12 | $11.04 | $14.42 | $10.79 | $14.42 | $418.18 | $477,956 |
| 2017-07-13 | $14.43 | $18.25 | $11.01 | $17.20 | $822.85 | $570,365 |
| 2017-07-14 | $17.19 | $21.85 | $12.97 | $13.89 | $918.39 | $460,968 |
| 2017-07-15 | $13.87 | $14.20 | $11.22 | $11.90 | $251.16 | $394,921 |
| 2017-07-16 | $11.86 | $14.10 | $10.55 | $10.84 | $103.14 | $359,981 |
| 2017-07-17 | $10.83 | $13.17 | $10.17 | $12.43 | $221.45 | $412,674 |
| 2017-07-18 | $12.46 | $14.91 | $11.93 | $13.23 | $192.83 | $439,546 |
| 2017-07-19 | $13.25 | $13.59 | $9.58 | $9.63 | $324.54 | $320,008 |
| 2017-07-20 | $9.78 | $12.26 | $9.66 | $11.90 | $247.33 | $396,486 |
| 2017-07-21 | $11.99 | $12.39 | $11.22 | $11.46 | $225.76 | $381,968 |
| 2017-07-22 | $11.46 | $17.35 | $11.41 | $15.84 | $773.36 | $528,264 |
| 2017-07-23 | $15.84 | $15.93 | $11.90 | $12.03 | $159.33 | $401,496 |
| 2017-07-24 | $12.02 | $13.01 | $11.34 | $11.52 | $923.94 | $384,414 |
| 2017-07-25 | $11.15 | $13.59 | $10.13 | $11.88 | $385.94 | $397,932 |
| 2017-07-26 | $11.90 | $11.95 | $9.62 | $10.36 | $371.13 | $347,243 |
| 2017-07-27 | $10.39 | $12.66 | $10.03 | $11.10 | $275.67 | $372,031 |
| 2017-07-28 | $11.13 | $12.19 | $11.13 | $12.09 | $483.06 | $405,462 |
| 2017-07-29 | $12.04 | $12.21 | $11.58 | $11.77 | $206.07 | $394,870 |
| 2017-07-30 | $11.77 | $11.97 | $11.31 | $11.90 | $366.51 | $399,298 |
| 2017-07-31 | $11.91 | $16.21 | $11.70 | $14.82 | $789.72 | $497,641 |