BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $10.39 | $11.74 | $9.11 | $9.91 | $267.03 | $364,797 |
| 2018-04-02 | $9.68 | $10.07 | $9.62 | $9.79 | $26.79 | $360,455 |
| 2018-04-03 | $9.43 | $11.87 | $9.40 | $10.66 | $268.45 | $392,746 |
| 2018-04-04 | $10.65 | $16.25 | $9.93 | $14.31 | $3,343.95 | $527,390 |
| 2018-04-05 | $14.31 | $16.35 | $13.80 | $14.10 | $942.47 | $519,970 |
| 2018-04-06 | $14.03 | $14.26 | $11.36 | $11.46 | $287.03 | $422,465 |
| 2018-04-07 | $11.47 | $13.37 | $11.45 | $12.28 | $200.32 | $452,848 |
| 2018-04-08 | $12.29 | $13.02 | $12.23 | $12.64 | $139.46 | $466,392 |
| 2018-04-09 | $12.66 | $13.53 | $11.99 | $12.24 | $174.44 | $451,620 |
| 2018-04-10 | $12.25 | $14.19 | $12.07 | $12.41 | $321.14 | $458,220 |
| 2018-04-11 | $12.42 | $30.40 | $12.42 | $18.73 | $4,386.63 | $692,008 |
| 2018-04-12 | $18.69 | $18.69 | $14.14 | $15.31 | $2,713.64 | $565,693 |
| 2018-04-13 | $15.33 | $70.91 | $15.02 | $16.10 | $14,144.00 | $595,322 |
| 2018-04-14 | $16.10 | $17.69 | $15.88 | $17.51 | $1,656.30 | $647,380 |
| 2018-04-15 | $17.22 | $18.04 | $16.38 | $17.45 | $712.60 | $645,313 |
| 2018-04-16 | $17.45 | $17.51 | $15.41 | $17.42 | $327.05 | $643,949 |
| 2018-04-17 | $17.43 | $20.11 | $16.54 | $19.93 | $280.17 | $736,953 |
| 2018-04-18 | $19.94 | $23.12 | $16.78 | $17.80 | $166.89 | $658,106 |
| 2018-04-19 | $17.81 | $18.28 | $15.26 | $17.97 | $1,060.10 | $664,752 |
| 2018-04-20 | $16.17 | $23.12 | $15.92 | $18.64 | $4,822.62 | $689,407 |
| 2018-04-21 | $18.64 | $20.42 | $17.69 | $18.52 | $1,693.62 | $685,584 |
| 2018-04-22 | $18.42 | $20.10 | $17.46 | $17.55 | $1,099.87 | $650,157 |
| 2018-04-23 | $17.50 | $18.43 | $17.04 | $17.52 | $859.51 | $648,993 |
| 2018-04-24 | $17.53 | $18.05 | $17.26 | $17.69 | $609.34 | $656,503 |
| 2018-04-25 | $17.58 | $18.65 | $16.55 | $16.68 | $367.62 | $619,138 |
| 2018-04-26 | $16.82 | $18.42 | $15.15 | $18.37 | $774.42 | $682,176 |
| 2018-04-27 | $18.40 | $20.90 | $17.27 | $17.84 | $1,239.06 | $662,712 |
| 2018-04-28 | $17.78 | $20.30 | $15.17 | $18.67 | $848.16 | $693,469 |
| 2018-04-29 | $18.66 | $23.49 | $16.63 | $20.81 | $1,158.76 | $773,383 |
| 2018-04-30 | $20.81 | $22.21 | $18.28 | $18.37 | $359.55 | $682,782 |