BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $18.39 | $20.47 | $17.64 | $18.36 | $482.54 | $682,632 |
| 2018-05-02 | $18.33 | $21.67 | $18.28 | $18.62 | $823.25 | $692,599 |
| 2018-05-03 | $18.62 | $20.86 | $18.58 | $20.76 | $480.67 | $772,333 |
| 2018-05-04 | $20.76 | $20.76 | $18.32 | $18.64 | $250.69 | $693,657 |
| 2018-05-05 | $18.64 | $20.25 | $18.38 | $18.48 | $163.36 | $687,670 |
| 2018-05-06 | $18.49 | $23.71 | $17.70 | $19.42 | $1,551.14 | $722,981 |
| 2018-05-07 | $19.44 | $20.31 | $18.38 | $18.60 | $282.91 | $692,808 |
| 2018-05-08 | $18.64 | $18.82 | $17.96 | $18.24 | $520.01 | $679,479 |
| 2018-05-09 | $18.21 | $22.44 | $17.04 | $18.26 | $1,091.48 | $680,403 |
| 2018-05-10 | $18.26 | $20.31 | $18.24 | $18.46 | $258.08 | $688,035 |
| 2018-05-11 | $18.49 | $18.49 | $16.75 | $16.86 | $216.78 | $628,498 |
| 2018-05-12 | $16.81 | $17.32 | $15.89 | $16.09 | $254.68 | $599,976 |
| 2018-05-13 | $16.09 | $18.71 | $15.90 | $18.58 | $63.13 | $692,801 |
| 2018-05-14 | $18.58 | $18.62 | $15.91 | $16.85 | $274.80 | $628,548 |
| 2018-05-15 | $16.82 | $17.01 | $15.81 | $15.81 | $293.63 | $589,824 |
| 2018-05-16 | $15.80 | $16.62 | $15.09 | $15.80 | $354.64 | $589,680 |
| 2018-05-17 | $15.81 | $16.83 | $15.29 | $16.07 | $627.46 | $600,021 |
| 2018-05-18 | $16.09 | $16.42 | $15.41 | $16.38 | $460.46 | $611,505 |
| 2018-05-19 | $16.38 | $16.56 | $15.64 | $15.70 | $290.22 | $586,263 |
| 2018-05-20 | $15.71 | $16.87 | $15.44 | $15.78 | $341.24 | $589,371 |
| 2018-05-21 | $15.78 | $15.85 | $15.04 | $15.15 | $277.85 | $565,907 |
| 2018-05-22 | $15.14 | $16.53 | $14.35 | $14.42 | $253.30 | $538,988 |
| 2018-05-23 | $14.41 | $15.93 | $12.71 | $12.82 | $104.82 | $479,068 |
| 2018-05-24 | $12.78 | $15.13 | $11.32 | $11.32 | $412.27 | $423,483 |
| 2018-05-25 | $11.34 | $15.30 | $11.30 | $12.15 | $129.96 | $454,429 |
| 2018-05-26 | $14.94 | $14.94 | $11.96 | $12.32 | $615.58 | $461,167 |
| 2018-05-27 | $12.32 | $12.32 | $11.98 | $12.12 | $211.05 | $453,766 |
| 2018-05-28 | $12.12 | $13.11 | $11.50 | $13.10 | $219.01 | $490,766 |
| 2018-05-29 | $13.10 | $13.14 | $11.50 | $12.08 | $200.69 | $452,853 |
| 2018-05-30 | $12.09 | $14.74 | $11.91 | $12.00 | $152.07 | $449,781 |
| 2018-05-31 | $12.00 | $14.72 | $11.96 | $14.52 | $399.55 | $544,447 |