BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $42.85 | $45.56 | $35.28 | $38.47 | $2,276.44 | $1,388,107 |
| 2018-02-02 | $38.39 | $43.88 | $30.84 | $36.08 | $2,056.63 | $1,302,340 |
| 2018-02-03 | $36.20 | $43.62 | $33.76 | $37.55 | $1,302.63 | $1,355,519 |
| 2018-02-04 | $37.56 | $40.45 | $30.97 | $32.40 | $1,558.97 | $1,169,965 |
| 2018-02-05 | $32.08 | $32.92 | $25.86 | $27.06 | $405.10 | $977,483 |
| 2018-02-06 | $27.10 | $31.43 | $21.08 | $31.18 | $661.58 | $1,126,620 |
| 2018-02-07 | $30.87 | $31.31 | $26.61 | $26.66 | $391.94 | $963,470 |
| 2018-02-08 | $26.55 | $30.35 | $26.55 | $28.88 | $525.46 | $1,043,914 |
| 2018-02-09 | $28.97 | $33.71 | $27.28 | $33.19 | $340.73 | $1,200,094 |
| 2018-02-10 | $33.10 | $34.08 | $26.84 | $31.30 | $892.47 | $1,131,776 |
| 2018-02-11 | $31.27 | $35.68 | $25.01 | $32.19 | $1,315.67 | $1,165,251 |
| 2018-02-12 | $32.40 | $38.16 | $24.35 | $36.70 | $1,378.38 | $1,328,618 |
| 2018-02-13 | $36.76 | $36.93 | $28.90 | $34.79 | $1,847.48 | $1,260,181 |
| 2018-02-14 | $34.69 | $46.41 | $33.01 | $40.18 | $7,502.67 | $1,455,718 |
| 2018-02-15 | $40.21 | $43.67 | $38.10 | $38.34 | $1,482.37 | $1,389,417 |
| 2018-02-16 | $38.18 | $45.75 | $37.20 | $41.18 | $808.18 | $1,492,799 |
| 2018-02-17 | $41.17 | $45.34 | $37.18 | $41.30 | $2,192.94 | $1,497,253 |
| 2018-02-18 | $41.42 | $41.94 | $33.10 | $36.53 | $862.55 | $1,324,441 |
| 2018-02-19 | $36.36 | $38.06 | $34.05 | $36.48 | $1,093.29 | $1,323,231 |
| 2018-02-20 | $36.51 | $40.14 | $36.19 | $38.35 | $2,853.72 | $1,391,336 |
| 2018-02-21 | $38.31 | $39.70 | $35.30 | $35.87 | $910.81 | $1,301,520 |
| 2018-02-22 | $35.95 | $37.40 | $29.45 | $29.95 | $1,191.24 | $1,086,959 |
| 2018-02-23 | $29.92 | $36.03 | $29.24 | $32.52 | $1,243.66 | $1,180,709 |
| 2018-02-24 | $32.48 | $38.88 | $31.08 | $32.16 | $878.84 | $1,167,775 |
| 2018-02-25 | $32.11 | $33.40 | $30.40 | $31.16 | $512.20 | $1,131,802 |
| 2018-02-26 | $31.20 | $31.80 | $28.42 | $30.84 | $1,431.90 | $1,123,073 |
| 2018-02-27 | $30.93 | $35.96 | $30.56 | $32.36 | $1,339.60 | $1,178,509 |
| 2018-02-28 | $32.32 | $33.31 | $28.42 | $32.86 | $10.11 | $1,197,263 |