BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $39.22 | $41.72 | $32.42 | $34.46 | $1,751.75 | $1,227,752 |
| 2018-01-02 | $34.56 | $45.33 | $33.64 | $36.95 | $2,182.77 | $1,316,901 |
| 2018-01-03 | $36.83 | $46.62 | $36.74 | $40.51 | $2,291.31 | $1,444,151 |
| 2018-01-04 | $40.68 | $46.68 | $37.69 | $45.40 | $2,104.82 | $1,619,109 |
| 2018-01-05 | $45.41 | $49.50 | $39.95 | $44.62 | $2,108.10 | $1,591,930 |
| 2018-01-06 | $44.61 | $52.16 | $43.67 | $52.15 | $1,163.43 | $1,862,042 |
| 2018-01-07 | $52.09 | $56.51 | $44.57 | $47.95 | $4,140.71 | $1,712,681 |
| 2018-01-08 | $47.89 | $63.02 | $44.99 | $59.86 | $11,151.90 | $2,138,771 |
| 2018-01-09 | $59.70 | $75.80 | $59.04 | $67.20 | $3,917.85 | $2,402,199 |
| 2018-01-10 | $67.29 | $93.56 | $63.58 | $91.55 | $16,893.60 | $3,285,322 |
| 2018-01-11 | $91.45 | $91.89 | $72.89 | $74.43 | $3,822.98 | $2,672,162 |
| 2018-01-12 | $74.82 | $90.52 | $66.62 | $76.60 | $4,622.96 | $2,750,606 |
| 2018-01-13 | $76.52 | $91.71 | $66.46 | $71.43 | $10,774.40 | $2,565,519 |
| 2018-01-14 | $71.47 | $82.96 | $63.02 | $71.61 | $2,783.58 | $2,572,109 |
| 2018-01-15 | $64.63 | $76.94 | $64.18 | $76.94 | $3,881.23 | $2,764,521 |
| 2018-01-16 | $77.04 | $77.04 | $48.52 | $53.68 | $1,974.58 | $1,929,190 |
| 2018-01-17 | $53.41 | $54.68 | $42.17 | $49.67 | $1,498.91 | $1,785,507 |
| 2018-01-18 | $49.86 | $57.94 | $48.92 | $51.96 | $1,364.84 | $1,867,955 |
| 2018-01-19 | $51.41 | $55.26 | $44.70 | $47.72 | $3,224.01 | $1,715,808 |
| 2018-01-20 | $48.24 | $57.73 | $46.70 | $55.66 | $1,711.25 | $2,002,294 |
| 2018-01-21 | $55.79 | $58.59 | $47.09 | $48.52 | $1,991.01 | $1,745,707 |
| 2018-01-22 | $49.18 | $57.47 | $43.30 | $44.19 | $1,054.02 | $1,590,109 |
| 2018-01-23 | $44.44 | $51.14 | $41.53 | $47.57 | $720.81 | $1,712,110 |
| 2018-01-24 | $47.54 | $55.19 | $45.84 | $54.34 | $1,899.60 | $1,956,468 |
| 2018-01-25 | $55.23 | $56.55 | $48.92 | $53.68 | $672.23 | $1,933,195 |
| 2018-01-26 | $53.54 | $55.47 | $48.88 | $52.92 | $1,275.87 | $1,906,181 |
| 2018-01-27 | $52.88 | $54.81 | $48.98 | $51.07 | $1,469.12 | $1,840,069 |
| 2018-01-28 | $51.33 | $54.64 | $46.09 | $51.10 | $1,102.49 | $1,841,756 |
| 2018-01-29 | $51.05 | $51.71 | $41.03 | $43.25 | $674.10 | $1,559,359 |
| 2018-01-30 | $42.89 | $52.78 | $37.10 | $38.83 | $2,080.12 | $1,400,523 |
| 2018-01-31 | $38.87 | $44.90 | $35.43 | $42.75 | $2,702.35 | $1,541,996 |