BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $5.22 | $6.60 | $5.22 | $6.15 | $249.65 | $240,428 |
| 2018-11-02 | $6.15 | $6.15 | $5.26 | $5.34 | $206.13 | $208,850 |
| 2018-11-03 | $5.34 | $5.72 | $5.30 | $5.70 | $129.89 | $222,886 |
| 2018-11-04 | $5.70 | $5.98 | $5.55 | $5.61 | $67.92 | $219,597 |
| 2018-11-05 | $5.61 | $5.77 | $5.27 | $5.29 | $245.90 | $207,156 |
| 2018-11-06 | $5.32 | $8.81 | $4.50 | $5.30 | $1,406.97 | $206,823 |
| 2018-11-07 | $5.30 | $6.43 | $5.28 | $5.39 | $93.81 | $210,981 |
| 2018-11-08 | $5.39 | $6.47 | $5.31 | $5.47 | $172.37 | $214,038 |
| 2018-11-09 | $5.47 | $6.14 | $5.24 | $5.24 | $78.89 | $204,973 |
| 2018-11-10 | $5.23 | $6.08 | $5.23 | $5.33 | $136.11 | $208,809 |
| 2018-11-11 | $5.33 | $8.61 | $5.17 | $5.70 | $1,144.15 | $223,282 |
| 2018-11-12 | $6.45 | $7.64 | $6.37 | $6.38 | $253.74 | $250,153 |
| 2018-11-13 | $6.38 | $6.41 | $5.59 | $5.63 | $18.51 | $220,878 |
| 2018-11-14 | $5.62 | $6.04 | $4.97 | $5.04 | $59.25 | $197,630 |
| 2018-11-15 | $5.06 | $5.08 | $4.71 | $4.98 | $15.71 | $195,556 |
| 2018-11-16 | $4.98 | $5.57 | $4.85 | $5.56 | $69.01 | $218,344 |
| 2018-11-17 | $5.58 | $5.58 | $4.86 | $4.90 | $64.00 | $192,167 |
| 2018-11-18 | $4.91 | $4.99 | $4.90 | $4.96 | $72.60 | $194,723 |
| 2018-11-19 | $4.96 | $4.96 | $4.23 | $4.28 | $71.23 | $167,965 |
| 2018-11-20 | $4.25 | $4.74 | $3.73 | $3.92 | $293.61 | $153,964 |
| 2018-11-21 | $3.92 | $4.68 | $3.83 | $4.61 | $36.25 | $181,083 |
| 2018-11-22 | $4.59 | $4.63 | $4.35 | $4.36 | $17.49 | $171,503 |
| 2018-11-23 | $4.34 | $5.76 | $3.83 | $4.35 | $901.86 | $171,333 |
| 2018-11-24 | $4.31 | $4.40 | $3.57 | $3.57 | $82.35 | $140,453 |
| 2018-11-25 | $3.57 | $3.98 | $3.40 | $3.54 | $202.02 | $139,262 |
| 2018-11-26 | $3.54 | $3.63 | $3.19 | $3.33 | $6.88 | $131,065 |
| 2018-11-27 | $3.33 | $3.80 | $2.72 | $3.76 | $265.55 | $148,127 |
| 2018-11-28 | $3.77 | $4.27 | $3.07 | $3.32 | $125.54 | $130,551 |
| 2018-11-29 | $3.33 | $4.17 | $3.23 | $3.34 | $146.61 | $131,575 |
| 2018-11-30 | $3.35 | $4.06 | $3.29 | $4.01 | $53.06 | $158,024 |