BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $32.90 | $39.13 | $31.02 | $39.09 | $2,879.02 | $1,424,348 |
| 2018-03-02 | $38.99 | $39.87 | $32.47 | $33.10 | $502.66 | $1,206,633 |
| 2018-03-03 | $33.06 | $41.49 | $33.06 | $41.47 | $791.43 | $1,512,141 |
| 2018-03-04 | $41.40 | $41.43 | $36.43 | $36.94 | $529.17 | $1,347,519 |
| 2018-03-05 | $36.91 | $39.34 | $35.44 | $35.64 | $1,123.32 | $1,300,278 |
| 2018-03-06 | $35.54 | $35.54 | $30.78 | $31.09 | $1,153.66 | $1,134,698 |
| 2018-03-07 | $31.05 | $31.51 | $26.55 | $26.65 | $906.52 | $972,936 |
| 2018-03-08 | $26.61 | $28.21 | $25.07 | $25.48 | $390.32 | $930,443 |
| 2018-03-09 | $25.36 | $25.95 | $22.44 | $23.94 | $180.83 | $874,215 |
| 2018-03-10 | $23.97 | $26.38 | $20.03 | $20.13 | $229.43 | $735,449 |
| 2018-03-11 | $20.11 | $35.49 | $19.65 | $26.59 | $4,446.48 | $971,872 |
| 2018-03-12 | $26.51 | $28.58 | $21.23 | $24.11 | $897.25 | $881,330 |
| 2018-03-13 | $23.97 | $24.58 | $21.21 | $21.37 | $494.92 | $781,449 |
| 2018-03-14 | $21.38 | $24.73 | $17.72 | $19.37 | $1,483.00 | $708,224 |
| 2018-03-15 | $19.36 | $19.94 | $16.87 | $17.65 | $347.13 | $645,528 |
| 2018-03-16 | $17.64 | $19.15 | $14.20 | $14.20 | $781.23 | $519,409 |
| 2018-03-17 | $14.22 | $15.98 | $14.16 | $14.81 | $232.97 | $541,912 |
| 2018-03-18 | $15.88 | $16.14 | $13.80 | $15.89 | $252.10 | $582,028 |
| 2018-03-19 | $15.83 | $16.56 | $14.02 | $14.66 | $255.64 | $537,069 |
| 2018-03-20 | $14.82 | $15.78 | $14.46 | $15.57 | $364.85 | $570,616 |
| 2018-03-21 | $15.60 | $16.01 | $14.46 | $15.73 | $879.60 | $576,847 |
| 2018-03-22 | $15.70 | $16.01 | $14.74 | $15.41 | $624.27 | $565,147 |
| 2018-03-23 | $15.41 | $15.46 | $14.67 | $15.26 | $115.97 | $559,556 |
| 2018-03-24 | $15.44 | $15.75 | $14.23 | $14.27 | $502.93 | $523,638 |
| 2018-03-25 | $14.07 | $15.28 | $13.84 | $13.90 | $304.72 | $510,129 |
| 2018-03-26 | $13.89 | $14.21 | $9.43 | $9.85 | $364.63 | $361,582 |
| 2018-03-27 | $9.84 | $11.45 | $9.41 | $9.81 | $1,790.36 | $360,327 |
| 2018-03-28 | $9.81 | $13.83 | $9.76 | $9.97 | $597.70 | $366,658 |
| 2018-03-29 | $9.98 | $11.52 | $9.02 | $11.10 | $1,199.19 | $408,321 |
| 2018-03-30 | $11.07 | $11.28 | $9.53 | $10.31 | $133.14 | $379,211 |
| 2018-03-31 | $10.31 | $11.45 | $9.65 | $10.40 | $252.25 | $382,598 |