BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $7.45 | $7.46 | $6.62 | $6.76 | $110.69 | $257,661 |
| 2018-08-02 | $6.76 | $6.84 | $6.66 | $6.70 | $161.77 | $255,510 |
| 2018-08-03 | $6.70 | $7.85 | $6.48 | $6.58 | $27.20 | $251,120 |
| 2018-08-04 | $6.59 | $7.65 | $5.25 | $5.28 | $148.09 | $201,432 |
| 2018-08-05 | $5.28 | $7.32 | $5.21 | $5.31 | $42.79 | $202,654 |
| 2018-08-06 | $5.32 | $6.94 | $5.24 | $5.55 | $450.17 | $212,009 |
| 2018-08-07 | $5.55 | $5.71 | $5.22 | $5.30 | $145.22 | $202,231 |
| 2018-08-08 | $5.30 | $6.07 | $4.95 | $5.84 | $165.01 | $222,943 |
| 2018-08-09 | $5.85 | $6.05 | $5.03 | $6.01 | $357.36 | $229,514 |
| 2018-08-10 | $6.00 | $6.03 | $4.86 | $4.93 | $82.64 | $188,672 |
| 2018-08-11 | $4.93 | $5.33 | $4.63 | $5.18 | $271.62 | $198,057 |
| 2018-08-12 | $5.16 | $5.57 | $5.12 | $5.22 | $121.79 | $199,730 |
| 2018-08-13 | $5.22 | $5.45 | $4.70 | $5.05 | $160.10 | $193,192 |
| 2018-08-14 | $5.05 | $5.52 | $4.64 | $4.71 | $385.19 | $180,360 |
| 2018-08-15 | $4.71 | $5.44 | $4.71 | $4.78 | $41.78 | $182,781 |
| 2018-08-16 | $4.77 | $6.34 | $4.74 | $4.80 | $203.39 | $183,854 |
| 2018-08-17 | $4.80 | $6.05 | $4.79 | $6.05 | $76.36 | $231,773 |
| 2018-08-18 | $6.07 | $6.09 | $4.75 | $4.80 | $198.31 | $183,842 |
| 2018-08-19 | $4.80 | $5.44 | $4.75 | $5.05 | $137.67 | $193,420 |
| 2018-08-20 | $5.04 | $5.08 | $3.76 | $3.77 | $90.07 | $144,536 |
| 2018-08-21 | $3.77 | $5.28 | $3.77 | $3.96 | $55.33 | $151,546 |
| 2018-08-22 | $3.96 | $5.15 | $3.46 | $3.57 | $233.31 | $136,618 |
| 2018-08-23 | $3.57 | $5.29 | $3.56 | $4.27 | $92.99 | $163,630 |
| 2018-08-24 | $4.27 | $5.08 | $4.24 | $4.38 | $34.42 | $168,043 |
| 2018-08-25 | $4.37 | $5.10 | $4.37 | $4.41 | $94.26 | $169,011 |
| 2018-08-26 | $4.42 | $5.04 | $4.33 | $4.39 | $354.99 | $168,505 |
| 2018-08-27 | $4.39 | $4.73 | $4.36 | $4.51 | $58.80 | $172,937 |
| 2018-08-28 | $4.50 | $5.53 | $4.49 | $4.63 | $90.71 | $177,713 |
| 2018-08-29 | $4.63 | $4.66 | $4.56 | $4.60 | $80.86 | $176,865 |
| 2018-08-30 | $4.61 | $4.93 | $4.09 | $4.19 | $183.17 | $161,212 |
| 2018-08-31 | $4.20 | $4.24 | $4.15 | $4.23 | $43.61 | $162,605 |