BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $11.82 | $23.95 | $8.78 | $13.81 | $1,192.95 | $470,187 |
| 2017-09-02 | $13.82 | $18.59 | $12.68 | $18.58 | $26.92 | $632,990 |
| 2017-09-03 | $18.59 | $19.64 | $16.19 | $16.71 | $20.72 | $569,790 |
| 2017-09-04 | $16.71 | $17.12 | $6.98 | $16.53 | $231.68 | $563,665 |
| 2017-09-05 | $16.61 | $21.52 | $7.35 | $12.97 | $456.46 | $442,400 |
| 2017-09-06 | $12.98 | $13.33 | $8.39 | $9.54 | $319.64 | $325,740 |
| 2017-09-07 | $9.53 | $13.84 | $9.32 | $12.05 | $25.49 | $411,514 |
| 2017-09-08 | $12.06 | $29.30 | $11.95 | $21.01 | $1,311.62 | $717,943 |
| 2017-09-09 | $21.07 | $28.27 | $17.73 | $28.22 | $240.63 | $964,699 |
| 2017-09-10 | $28.15 | $28.15 | $14.65 | $14.70 | $91.34 | $502,826 |
| 2017-09-11 | $14.68 | $78.68 | $7.92 | $63.65 | $729.63 | $2,177,597 |
| 2017-09-12 | $63.61 | $109.47 | $18.48 | $59.86 | $209.06 | $2,048,739 |
| 2017-09-13 | $59.62 | $108.01 | $9.08 | $9.08 | $2,722.59 | $310,973 |
| 2017-09-14 | $9.08 | $32.52 | $6.66 | $7.71 | $1,439.06 | $263,905 |
| 2017-09-15 | $7.77 | $11.32 | $6.40 | $11.14 | $1,235.43 | $381,674 |
| 2017-09-16 | $11.11 | $12.84 | $8.89 | $12.84 | $1,877.57 | $439,830 |
| 2017-09-17 | $12.83 | $13.74 | $9.93 | $10.26 | $109.48 | $351,769 |
| 2017-09-18 | $10.24 | $15.35 | $10.24 | $13.20 | $333.70 | $452,509 |
| 2017-09-19 | $13.23 | $16.13 | $12.22 | $14.86 | $867.78 | $509,836 |
| 2017-09-20 | $14.84 | $16.15 | $12.30 | $14.05 | $817.91 | $482,100 |
| 2017-09-21 | $13.98 | $14.94 | $11.18 | $13.11 | $442.71 | $450,073 |
| 2017-09-22 | $13.09 | $14.33 | $9.04 | $9.04 | $207.22 | $310,627 |
| 2017-09-23 | $9.02 | $13.08 | $8.98 | $12.22 | $56.67 | $419,961 |
| 2017-09-24 | $12.22 | $12.22 | $7.41 | $11.91 | $1,121.99 | $409,358 |
| 2017-09-25 | $11.90 | $15.45 | $11.89 | $14.86 | $424.36 | $510,868 |
| 2017-09-26 | $14.86 | $15.29 | $13.55 | $14.39 | $18.43 | $495,042 |
| 2017-09-27 | $14.35 | $16.61 | $13.77 | $14.64 | $188.44 | $503,616 |
| 2017-09-28 | $14.63 | $15.97 | $14.50 | $15.96 | $9.73 | $549,934 |
| 2017-09-29 | $15.96 | $15.97 | $6.76 | $13.44 | $39.28 | $463,295 |
| 2017-09-30 | $13.45 | $13.63 | $10.30 | $11.81 | $253.74 | $406,831 |