BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $14.82 | $15.11 | $13.82 | $14.56 | $792.34 | $489,370 |
| 2017-08-02 | $14.56 | $28.31 | $12.29 | $13.59 | $994.21 | $456,662 |
| 2017-08-03 | $13.61 | $28.92 | $13.61 | $14.71 | $1,089.15 | $494,830 |
| 2017-08-04 | $14.71 | $17.42 | $12.31 | $14.36 | $543.58 | $483,064 |
| 2017-08-05 | $14.36 | $16.25 | $14.03 | $15.75 | $429.26 | $529,918 |
| 2017-08-06 | $15.76 | $16.25 | $15.24 | $15.40 | $234.13 | $518,247 |
| 2017-08-07 | $15.37 | $20.92 | $12.43 | $16.58 | $846.80 | $558,011 |
| 2017-08-08 | $16.59 | $16.70 | $12.84 | $13.99 | $480.95 | $470,985 |
| 2017-08-09 | $13.98 | $17.87 | $13.67 | $14.18 | $490.86 | $477,687 |
| 2017-08-10 | $14.18 | $24.20 | $14.18 | $17.33 | $1,598.37 | $583,955 |
| 2017-08-11 | $17.32 | $25.28 | $15.29 | $17.59 | $742.15 | $593,250 |
| 2017-08-12 | $17.58 | $18.85 | $14.92 | $16.74 | $576.66 | $564,504 |
| 2017-08-13 | $16.72 | $19.69 | $10.63 | $13.37 | $1,374.37 | $451,118 |
| 2017-08-14 | $13.38 | $14.01 | $10.25 | $11.24 | $1,309.98 | $379,303 |
| 2017-08-15 | $11.27 | $13.69 | $8.90 | $11.79 | $1,707.03 | $398,121 |
| 2017-08-16 | $11.80 | $14.02 | $9.24 | $13.26 | $1,110.26 | $447,795 |
| 2017-08-17 | $13.25 | $13.29 | $9.43 | $9.43 | $2,710.68 | $318,539 |
| 2017-08-18 | $9.40 | $9.48 | $6.18 | $8.61 | $669.46 | $290,939 |
| 2017-08-19 | $8.64 | $12.89 | $8.23 | $8.54 | $211.56 | $288,517 |
| 2017-08-20 | $8.50 | $11.43 | $8.10 | $8.92 | $535.25 | $301,752 |
| 2017-08-21 | $8.89 | $9.91 | $8.70 | $8.91 | $95.08 | $301,395 |
| 2017-08-22 | $8.93 | $9.32 | $8.11 | $8.92 | $61.03 | $301,725 |
| 2017-08-23 | $8.90 | $17.71 | $8.68 | $8.81 | $215.21 | $298,117 |
| 2017-08-24 | $8.81 | $21.18 | $8.74 | $10.27 | $182.08 | $347,796 |
| 2017-08-25 | $10.25 | $13.08 | $10.15 | $10.31 | $324.33 | $350,120 |
| 2017-08-26 | $10.31 | $16.22 | $10.11 | $11.85 | $86.42 | $402,559 |
| 2017-08-27 | $11.85 | $14.56 | $7.69 | $7.83 | $213.54 | $266,119 |
| 2017-08-28 | $7.82 | $11.14 | $7.76 | $8.47 | $107.23 | $287,720 |
| 2017-08-29 | $8.48 | $14.85 | $8.39 | $10.98 | $253.92 | $373,313 |
| 2017-08-30 | $10.96 | $11.09 | $8.62 | $8.87 | $0.1551 | $301,915 |
| 2017-08-31 | $8.95 | $11.90 | $8.86 | $11.83 | $74.64 | $402,636 |