BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $6.91 | $6.95 | $6.39 | $6.45 | $136.26 | $249,700 |
| 2018-10-02 | $6.44 | $6.48 | $6.39 | $6.39 | $5.05 | $247,686 |
| 2018-10-03 | $6.40 | $6.77 | $6.31 | $6.75 | $36.32 | $261,541 |
| 2018-10-04 | $6.76 | $6.86 | $6.43 | $6.53 | $111.37 | $252,960 |
| 2018-10-05 | $6.54 | $6.60 | $6.51 | $6.58 | $14.66 | $255,216 |
| 2018-10-06 | $6.60 | $6.60 | $5.90 | $5.90 | $58.46 | $228,892 |
| 2018-10-07 | $5.92 | $6.62 | $5.88 | $5.90 | $44.36 | $228,905 |
| 2018-10-08 | $5.93 | $6.56 | $5.89 | $6.16 | $57.37 | $239,113 |
| 2018-10-09 | $6.18 | $6.68 | $5.81 | $5.83 | $413.78 | $226,129 |
| 2018-10-10 | $5.83 | $7.91 | $5.81 | $6.67 | $319.08 | $259,169 |
| 2018-10-11 | $6.65 | $6.66 | $5.49 | $5.52 | $651.35 | $214,556 |
| 2018-10-12 | $5.52 | $6.37 | $5.51 | $6.31 | $22.39 | $245,038 |
| 2018-10-13 | $6.31 | $6.35 | $5.53 | $5.54 | $3.41 | $215,188 |
| 2018-10-14 | $5.54 | $5.98 | $4.38 | $4.86 | $1,083.18 | $188,889 |
| 2018-10-15 | $4.87 | $5.74 | $4.83 | $5.44 | $218.58 | $211,619 |
| 2018-10-16 | $5.44 | $5.80 | $5.10 | $5.11 | $43.32 | $198,773 |
| 2018-10-17 | $5.13 | $6.53 | $5.11 | $5.36 | $276.36 | $208,277 |
| 2018-10-18 | $5.38 | $6.56 | $5.35 | $5.37 | $281.96 | $208,883 |
| 2018-10-19 | $5.37 | $6.18 | $5.33 | $5.36 | $101.16 | $208,657 |
| 2018-10-20 | $5.36 | $6.46 | $5.35 | $5.52 | $376.72 | $214,709 |
| 2018-10-21 | $5.52 | $8.17 | $5.39 | $5.94 | $583.09 | $231,864 |
| 2018-10-22 | $5.94 | $6.09 | $5.89 | $5.99 | $62.88 | $233,592 |
| 2018-10-23 | $5.98 | $6.25 | $5.98 | $6.23 | $33.79 | $243,080 |
| 2018-10-24 | $6.20 | $8.85 | $6.18 | $6.22 | $1,000.33 | $242,789 |
| 2018-10-25 | $6.22 | $6.50 | $6.17 | $6.45 | $105.79 | $251,967 |
| 2018-10-26 | $6.44 | $6.50 | $6.43 | $6.48 | $47.11 | $252,937 |
| 2018-10-27 | $6.45 | $6.49 | $6.17 | $6.18 | $51.58 | $241,391 |
| 2018-10-28 | $6.21 | $6.68 | $6.12 | $6.67 | $55.84 | $260,531 |
| 2018-10-29 | $6.63 | $6.66 | $6.15 | $6.19 | $23.55 | $241,897 |
| 2018-10-30 | $6.19 | $6.21 | $5.98 | $5.99 | $10.95 | $234,265 |
| 2018-10-31 | $6.01 | $6.04 | $5.22 | $5.22 | $234.99 | $204,295 |