BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $21.19 | $27.22 | $19.78 | $27.22 | $2,842.26 | $960,031 |
| 2017-12-02 | $27.19 | $27.64 | $22.65 | $24.80 | $1,756.38 | $874,995 |
| 2017-12-03 | $24.82 | $25.41 | $22.72 | $24.05 | $760.16 | $848,858 |
| 2017-12-04 | $24.13 | $25.73 | $22.97 | $24.41 | $522.94 | $862,272 |
| 2017-12-05 | $24.46 | $26.86 | $24.29 | $24.74 | $1,405.80 | $874,530 |
| 2017-12-06 | $24.69 | $30.55 | $24.69 | $27.54 | $5,072.14 | $973,963 |
| 2017-12-07 | $27.51 | $36.00 | $23.13 | $36.00 | $3,818.29 | $1,273,905 |
| 2017-12-08 | $36.08 | $36.63 | $24.10 | $29.07 | $1,333.87 | $1,028,688 |
| 2017-12-09 | $29.05 | $37.05 | $26.63 | $30.16 | $6,610.47 | $1,067,847 |
| 2017-12-10 | $30.28 | $38.99 | $26.63 | $38.04 | $1,137.00 | $1,347,191 |
| 2017-12-11 | $37.76 | $42.61 | $33.70 | $41.35 | $1,145.30 | $1,464,661 |
| 2017-12-12 | $41.49 | $62.70 | $36.82 | $39.27 | $3,852.39 | $1,391,162 |
| 2017-12-13 | $39.32 | $43.40 | $34.85 | $38.62 | $4,384.53 | $1,368,616 |
| 2017-12-14 | $38.50 | $48.19 | $34.29 | $40.78 | $2,547.91 | $1,445,343 |
| 2017-12-15 | $38.56 | $70.53 | $38.55 | $42.20 | $3,280.85 | $1,496,917 |
| 2017-12-16 | $42.24 | $208.97 | $41.92 | $193.08 | $2,536.13 | $6,849,302 |
| 2017-12-17 | $193.44 | $193.49 | $111.97 | $123.09 | $5,022.96 | $4,367,025 |
| 2017-12-18 | $122.82 | $264.57 | $45.64 | $46.86 | $2,826.67 | $1,662,892 |
| 2017-12-19 | $46.89 | $49.77 | $34.23 | $43.02 | $4,746.39 | $1,526,804 |
| 2017-12-20 | $46.17 | $46.17 | $30.93 | $38.38 | $4,428.23 | $1,362,674 |
| 2017-12-21 | $38.47 | $41.40 | $34.15 | $37.73 | $900.92 | $1,339,717 |
| 2017-12-22 | $37.85 | $38.17 | $26.46 | $30.39 | $2,770.92 | $1,079,323 |
| 2017-12-23 | $30.67 | $50.83 | $30.40 | $36.52 | $2,574.39 | $1,297,789 |
| 2017-12-24 | $36.94 | $44.34 | $28.66 | $34.18 | $2,009.87 | $1,214,862 |
| 2017-12-25 | $34.48 | $38.85 | $32.83 | $34.94 | $411.49 | $1,241,878 |
| 2017-12-26 | $34.92 | $38.60 | $32.95 | $34.68 | $1,280.88 | $1,232,559 |
| 2017-12-27 | $34.71 | $41.40 | $31.90 | $39.05 | $2,708.30 | $1,388,006 |
| 2017-12-28 | $38.98 | $41.34 | $30.65 | $37.63 | $737.89 | $1,337,548 |
| 2017-12-29 | $38.02 | $184.12 | $33.10 | $42.01 | $7,440.31 | $1,493,151 |
| 2017-12-30 | $41.91 | $42.85 | $34.12 | $34.12 | $3,028.69 | $1,212,787 |
| 2017-12-31 | $33.78 | $39.56 | $33.42 | $39.25 | $1,968.51 | $1,397,932 |