BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $16.61 | $28.20 | $16.32 | $18.28 | $184.96 | $638,709 |
| 2017-11-02 | $18.30 | $23.45 | $17.99 | $18.67 | $418.39 | $652,521 |
| 2017-11-03 | $18.64 | $22.77 | $17.11 | $20.49 | $695.57 | $716,471 |
| 2017-11-04 | $20.44 | $22.18 | $15.73 | $18.13 | $585.98 | $634,176 |
| 2017-11-05 | $18.12 | $18.30 | $15.43 | $17.39 | $371.84 | $608,254 |
| 2017-11-06 | $17.39 | $17.65 | $14.60 | $14.65 | $209.08 | $512,632 |
| 2017-11-07 | $14.63 | $21.53 | $14.63 | $15.71 | $656.21 | $550,032 |
| 2017-11-08 | $15.66 | $17.33 | $15.57 | $15.79 | $632.31 | $552,804 |
| 2017-11-09 | $15.77 | $16.19 | $14.91 | $14.94 | $188.27 | $523,309 |
| 2017-11-10 | $14.83 | $15.50 | $13.80 | $14.12 | $189.37 | $494,731 |
| 2017-11-11 | $14.22 | $14.74 | $12.83 | $13.11 | $2,327.01 | $459,172 |
| 2017-11-12 | $13.04 | $14.83 | $11.68 | $12.32 | $1,490.39 | $431,767 |
| 2017-11-13 | $12.34 | $16.70 | $12.29 | $14.43 | $1,225.79 | $505,898 |
| 2017-11-14 | $14.46 | $16.93 | $14.05 | $14.41 | $772.14 | $505,381 |
| 2017-11-15 | $14.49 | $23.27 | $14.49 | $22.44 | $740.14 | $787,319 |
| 2017-11-16 | $22.57 | $24.69 | $17.85 | $18.86 | $712.59 | $661,871 |
| 2017-11-17 | $18.82 | $24.85 | $15.55 | $19.53 | $4,844.62 | $685,626 |
| 2017-11-18 | $18.50 | $23.35 | $16.90 | $20.12 | $1,051.61 | $706,587 |
| 2017-11-19 | $20.07 | $20.08 | $17.48 | $18.30 | $472.27 | $642,900 |
| 2017-11-20 | $18.29 | $18.30 | $16.56 | $16.72 | $168.49 | $587,600 |
| 2017-11-21 | $16.72 | $24.71 | $15.89 | $18.03 | $1,981.43 | $633,714 |
| 2017-11-22 | $18.07 | $19.93 | $17.66 | $19.93 | $488.53 | $701,070 |
| 2017-11-23 | $19.88 | $24.30 | $17.78 | $17.78 | $1,289.31 | $625,524 |
| 2017-11-24 | $17.71 | $24.44 | $17.71 | $18.84 | $1,378.03 | $662,940 |
| 2017-11-25 | $18.85 | $19.87 | $18.28 | $19.55 | $933.13 | $688,146 |
| 2017-11-26 | $19.54 | $21.76 | $17.93 | $21.76 | $846.57 | $766,123 |
| 2017-11-27 | $21.76 | $22.66 | $19.07 | $19.84 | $1,912.33 | $699,098 |
| 2017-11-28 | $19.89 | $28.77 | $18.62 | $18.89 | $1,724.57 | $665,653 |
| 2017-11-29 | $18.88 | $23.32 | $18.84 | $20.34 | $513.29 | $717,140 |
| 2017-11-30 | $20.65 | $22.47 | $18.98 | $21.29 | $680.46 | $750,734 |