BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $14.53 | $14.59 | $12.29 | $13.20 | $48.36 | $494,971 |
| 2018-06-02 | $13.19 | $13.42 | $12.80 | $12.82 | $36.16 | $480,964 |
| 2018-06-03 | $12.83 | $13.02 | $12.41 | $12.59 | $224.69 | $472,200 |
| 2018-06-04 | $12.59 | $12.69 | $10.53 | $11.20 | $459.26 | $420,491 |
| 2018-06-05 | $11.21 | $11.72 | $11.07 | $11.33 | $59.83 | $425,104 |
| 2018-06-06 | $11.32 | $11.71 | $11.16 | $11.66 | $114.74 | $437,832 |
| 2018-06-07 | $12.77 | $12.92 | $10.91 | $11.14 | $356.77 | $418,207 |
| 2018-06-08 | $11.15 | $12.84 | $11.09 | $11.09 | $215.70 | $416,623 |
| 2018-06-09 | $11.09 | $12.55 | $11.04 | $11.45 | $182.22 | $430,263 |
| 2018-06-10 | $11.47 | $11.65 | $9.74 | $9.82 | $244.15 | $368,896 |
| 2018-06-11 | $9.83 | $10.05 | $9.69 | $10.00 | $76.66 | $375,775 |
| 2018-06-12 | $9.99 | $10.68 | $9.11 | $9.19 | $158.41 | $345,638 |
| 2018-06-13 | $9.22 | $9.34 | $7.94 | $8.10 | $57.07 | $304,646 |
| 2018-06-14 | $8.10 | $9.25 | $8.08 | $9.25 | $141.32 | $347,961 |
| 2018-06-15 | $9.23 | $9.25 | $8.21 | $8.25 | $76.55 | $310,469 |
| 2018-06-16 | $8.22 | $8.35 | $8.07 | $8.26 | $30.42 | $310,695 |
| 2018-06-17 | $8.28 | $8.33 | $8.20 | $8.23 | $117.78 | $309,799 |
| 2018-06-18 | $8.20 | $12.98 | $8.13 | $12.79 | $1,110.49 | $481,888 |
| 2018-06-19 | $10.23 | $16.85 | $8.53 | $12.21 | $15,331.80 | $460,170 |
| 2018-06-20 | $12.22 | $13.03 | $9.76 | $11.14 | $380.83 | $419,735 |
| 2018-06-21 | $11.14 | $11.60 | $10.84 | $10.90 | $698.26 | $410,914 |
| 2018-06-22 | $10.89 | $12.33 | $9.26 | $9.35 | $236.06 | $352,357 |
| 2018-06-23 | $9.35 | $21.42 | $9.33 | $10.91 | $20,978.80 | $411,569 |
| 2018-06-24 | $10.91 | $12.23 | $10.17 | $10.29 | $535.61 | $388,100 |
| 2018-06-25 | $10.27 | $12.21 | $9.89 | $10.34 | $823.55 | $390,743 |
| 2018-06-26 | $10.34 | $10.52 | $10.03 | $10.19 | $62.99 | $385,165 |
| 2018-06-27 | $10.18 | $10.40 | $9.74 | $10.35 | $284.56 | $391,580 |
| 2018-06-28 | $10.36 | $12.19 | $9.41 | $9.46 | $453.28 | $357,943 |
| 2018-06-29 | $9.47 | $10.17 | $9.36 | $10.00 | $641.77 | $378,200 |
| 2018-06-30 | $10.01 | $10.70 | $10.01 | $10.48 | $242.85 | $396,588 |