BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $11.81 | $12.58 | $10.47 | $10.80 | $2.85 | $372,132 |
| 2017-10-02 | $10.79 | $11.08 | $9.49 | $9.54 | $151.01 | $328,942 |
| 2017-10-03 | $9.54 | $11.09 | $9.18 | $9.27 | $82.81 | $319,776 |
| 2017-10-04 | $9.29 | $9.58 | $8.04 | $8.06 | $587.04 | $278,380 |
| 2017-10-05 | $8.07 | $13.73 | $7.81 | $8.65 | $320.86 | $298,699 |
| 2017-10-06 | $8.65 | $8.85 | $8.63 | $8.74 | $60.18 | $302,190 |
| 2017-10-07 | $8.75 | $12.55 | $8.41 | $8.42 | $126.53 | $291,059 |
| 2017-10-08 | $8.40 | $8.46 | $8.00 | $8.00 | $50.24 | $276,694 |
| 2017-10-09 | $8.01 | $13.34 | $6.78 | $7.89 | $426.41 | $273,013 |
| 2017-10-10 | $7.89 | $13.91 | $7.89 | $8.00 | $268.67 | $276,937 |
| 2017-10-11 | $8.00 | $14.76 | $7.94 | $8.25 | $280.60 | $285,378 |
| 2017-10-12 | $8.25 | $11.92 | $8.23 | $11.92 | $423.25 | $412,934 |
| 2017-10-13 | $11.96 | $13.60 | $11.05 | $11.31 | $116.14 | $391,705 |
| 2017-10-14 | $12.33 | $13.64 | $11.21 | $11.59 | $1,126.50 | $401,615 |
| 2017-10-15 | $11.09 | $13.15 | $10.19 | $12.06 | $155.29 | $418,171 |
| 2017-10-16 | $12.07 | $18.98 | $11.22 | $16.27 | $381.96 | $564,309 |
| 2017-10-17 | $16.27 | $16.32 | $11.05 | $11.19 | $598.37 | $388,144 |
| 2017-10-18 | $11.19 | $11.79 | $10.27 | $11.74 | $296.18 | $407,330 |
| 2017-10-19 | $11.74 | $14.39 | $11.11 | $11.37 | $161.59 | $394,708 |
| 2017-10-20 | $11.37 | $14.01 | $11.37 | $12.81 | $95.85 | $444,656 |
| 2017-10-21 | $12.78 | $13.62 | $11.38 | $11.83 | $613.45 | $411,370 |
| 2017-10-22 | $11.83 | $11.94 | $9.74 | $9.98 | $105.15 | $347,385 |
| 2017-10-23 | $9.96 | $17.14 | $9.88 | $12.81 | $504.85 | $446,445 |
| 2017-10-24 | $12.79 | $14.23 | $9.89 | $10.84 | $346.48 | $377,758 |
| 2017-10-25 | $10.85 | $30.34 | $10.07 | $30.29 | $8,209.33 | $1,055,639 |
| 2017-10-26 | $13.96 | $27.98 | $13.01 | $17.49 | $482.61 | $610,030 |
| 2017-10-27 | $18.53 | $30.70 | $15.48 | $15.69 | $2,106.50 | $547,485 |
| 2017-10-28 | $15.73 | $17.10 | $15.64 | $15.68 | $733.54 | $547,263 |
| 2017-10-29 | $15.67 | $18.66 | $15.64 | $18.57 | $320.14 | $648,248 |
| 2017-10-30 | $18.46 | $31.70 | $14.04 | $24.38 | $1,684.82 | $851,312 |
| 2017-10-31 | $24.20 | $34.02 | $16.26 | $18.26 | $509.80 | $637,996 |