BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $4.22 | $7.19 | $3.54 | $6.47 | $645.25 | $248,669 |
| 2018-09-02 | $6.47 | $17.79 | $5.90 | $8.78 | $18,374.40 | $337,677 |
| 2018-09-03 | $8.78 | $8.79 | $7.23 | $7.27 | $806.36 | $279,411 |
| 2018-09-04 | $7.27 | $19.00 | $7.25 | $11.27 | $43,931.20 | $433,272 |
| 2018-09-05 | $11.28 | $13.82 | $7.84 | $10.73 | $2,257.57 | $413,213 |
| 2018-09-06 | $10.07 | $11.34 | $7.25 | $7.82 | $517.64 | $301,180 |
| 2018-09-07 | $7.81 | $13.19 | $7.73 | $8.11 | $1,407.79 | $312,452 |
| 2018-09-08 | $8.12 | $9.59 | $7.94 | $8.50 | $225.72 | $327,896 |
| 2018-09-09 | $8.50 | $8.52 | $7.79 | $7.86 | $102.68 | $303,295 |
| 2018-09-10 | $7.86 | $8.68 | $7.43 | $7.48 | $185.55 | $288,374 |
| 2018-09-11 | $7.49 | $8.71 | $7.37 | $7.45 | $255.29 | $287,598 |
| 2018-09-12 | $7.45 | $7.90 | $6.28 | $6.35 | $281.64 | $245,144 |
| 2018-09-13 | $6.36 | $7.72 | $6.36 | $6.51 | $40.80 | $251,320 |
| 2018-09-14 | $6.51 | $7.24 | $6.48 | $6.51 | $84.01 | $251,461 |
| 2018-09-15 | $6.50 | $6.59 | $6.35 | $6.38 | $120.60 | $246,539 |
| 2018-09-16 | $6.58 | $7.08 | $5.64 | $6.17 | $256.61 | $238,460 |
| 2018-09-17 | $6.19 | $6.22 | $5.93 | $5.97 | $13.13 | $230,427 |
| 2018-09-18 | $5.97 | $6.39 | $5.54 | $5.60 | $127.01 | $216,184 |
| 2018-09-19 | $5.60 | $7.18 | $5.53 | $6.13 | $50.01 | $236,925 |
| 2018-09-20 | $6.13 | $6.17 | $5.60 | $5.79 | $320.96 | $223,656 |
| 2018-09-21 | $5.79 | $11.54 | $5.78 | $10.11 | $17,269.30 | $391,085 |
| 2018-09-22 | $10.12 | $15.62 | $7.37 | $7.71 | $20,162.10 | $298,163 |
| 2018-09-23 | $7.69 | $9.71 | $7.66 | $8.58 | $179.15 | $332,045 |
| 2018-09-24 | $8.59 | $8.72 | $7.33 | $7.36 | $53.64 | $284,812 |
| 2018-09-25 | $7.36 | $7.46 | $7.29 | $7.46 | $93.41 | $288,692 |
| 2018-09-26 | $7.45 | $8.47 | $6.49 | $7.40 | $128.34 | $286,578 |
| 2018-09-27 | $7.41 | $7.93 | $6.21 | $7.72 | $774.89 | $298,656 |
| 2018-09-28 | $7.72 | $7.85 | $7.58 | $7.67 | $33.94 | $296,879 |
| 2018-09-29 | $7.66 | $7.66 | $7.04 | $7.15 | $4.18 | $277,088 |
| 2018-09-30 | $7.14 | $7.21 | $6.38 | $6.93 | $26.06 | $268,334 |