BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $10.48 | $10.54 | $10.32 | $10.40 | $412.26 | $393,801 |
| 2018-07-02 | $10.40 | $11.18 | $10.30 | $11.13 | $278.50 | $421,309 |
| 2018-07-03 | $11.07 | $11.14 | $10.62 | $10.66 | $118.67 | $403,718 |
| 2018-07-04 | $10.66 | $11.13 | $10.55 | $10.60 | $118.47 | $401,790 |
| 2018-07-05 | $10.63 | $10.96 | $10.47 | $10.58 | $285.55 | $400,856 |
| 2018-07-06 | $10.57 | $11.03 | $10.51 | $10.71 | $198.22 | $405,858 |
| 2018-07-07 | $10.69 | $11.00 | $10.55 | $10.96 | $215.82 | $415,510 |
| 2018-07-08 | $10.95 | $12.24 | $10.85 | $10.87 | $198.61 | $412,045 |
| 2018-07-09 | $10.86 | $11.06 | $10.75 | $10.80 | $90.90 | $409,691 |
| 2018-07-10 | $10.79 | $10.82 | $10.22 | $10.22 | $142.75 | $387,907 |
| 2018-07-11 | $10.22 | $11.60 | $10.20 | $10.23 | $165.11 | $388,038 |
| 2018-07-12 | $10.22 | $10.22 | $9.18 | $9.35 | $205.87 | $354,842 |
| 2018-07-13 | $9.36 | $10.00 | $8.65 | $9.46 | $78.76 | $358,986 |
| 2018-07-14 | $9.43 | $9.47 | $8.50 | $8.61 | $31.29 | $326,949 |
| 2018-07-15 | $8.61 | $9.87 | $8.58 | $8.78 | $146.62 | $333,473 |
| 2018-07-16 | $8.79 | $10.02 | $8.77 | $10.02 | $154.32 | $380,803 |
| 2018-07-17 | $10.00 | $10.72 | $8.59 | $10.19 | $463.83 | $387,056 |
| 2018-07-18 | $10.18 | $11.14 | $9.49 | $9.62 | $103.54 | $365,549 |
| 2018-07-19 | $9.61 | $10.54 | $9.51 | $9.74 | $65.55 | $370,139 |
| 2018-07-20 | $9.74 | $9.81 | $9.35 | $9.41 | $81.91 | $357,798 |
| 2018-07-21 | $9.41 | $9.41 | $9.09 | $9.26 | $175.10 | $352,091 |
| 2018-07-22 | $9.25 | $9.45 | $9.22 | $9.30 | $84.77 | $353,809 |
| 2018-07-23 | $9.29 | $9.68 | $8.15 | $8.67 | $264.62 | $330,027 |
| 2018-07-24 | $8.68 | $9.18 | $8.63 | $8.94 | $83.44 | $340,262 |
| 2018-07-25 | $8.77 | $9.22 | $7.30 | $8.02 | $125.13 | $305,294 |
| 2018-07-26 | $8.02 | $9.74 | $7.61 | $7.95 | $156.30 | $302,924 |
| 2018-07-27 | $7.95 | $8.51 | $7.32 | $7.34 | $89.97 | $279,575 |
| 2018-07-28 | $7.35 | $8.14 | $7.34 | $7.87 | $81.16 | $299,743 |
| 2018-07-29 | $7.90 | $9.19 | $7.81 | $7.93 | $150.81 | $302,068 |
| 2018-07-30 | $7.93 | $9.00 | $7.59 | $7.90 | $46.49 | $301,025 |
| 2018-07-31 | $7.88 | $7.88 | $7.37 | $7.45 | $45.98 | $283,899 |