BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $4.02 | $4.32 | $3.96 | $4.19 | $38.86 | $165,252 |
| 2018-12-02 | $4.19 | $4.31 | $3.55 | $3.56 | $24.14 | $140,346 |
| 2018-12-03 | $3.58 | $4.67 | $3.26 | $4.63 | $429.25 | $182,559 |
| 2018-12-04 | $4.63 | $4.95 | $3.41 | $4.94 | $502.81 | $194,782 |
| 2018-12-05 | $4.95 | $4.96 | $3.46 | $3.73 | $21.48 | $146,948 |
| 2018-12-06 | $3.73 | $3.79 | $3.24 | $3.24 | $68.58 | $127,863 |
| 2018-12-07 | $3.24 | $4.22 | $2.95 | $3.43 | $240.17 | $135,145 |
| 2018-12-08 | $3.42 | $4.12 | $3.11 | $3.24 | $97.61 | $127,687 |
| 2018-12-09 | $3.23 | $3.32 | $3.13 | $3.25 | $25.58 | $128,296 |
| 2018-12-10 | $3.25 | $3.59 | $3.13 | $3.17 | $51.33 | $124,893 |
| 2018-12-11 | $3.16 | $3.20 | $3.08 | $3.12 | $47.01 | $123,082 |
| 2018-12-12 | $3.12 | $4.05 | $2.88 | $2.90 | $90.68 | $114,221 |
| 2018-12-13 | $2.90 | $3.73 | $2.79 | $2.81 | $10.71 | $111,038 |
| 2018-12-14 | $2.81 | $3.19 | $2.72 | $2.75 | $15.59 | $108,644 |
| 2018-12-15 | $2.75 | $3.19 | $2.74 | $2.77 | $43.69 | $109,443 |
| 2018-12-16 | $2.77 | $2.83 | $2.77 | $2.79 | $6.72 | $110,125 |
| 2018-12-17 | $2.79 | $3.77 | $2.79 | $3.07 | $100.20 | $121,299 |
| 2018-12-18 | $3.07 | $3.23 | $3.00 | $3.15 | $15.00 | $124,457 |
| 2018-12-19 | $3.16 | $3.37 | $3.14 | $3.19 | $4.78 | $126,203 |
| 2018-12-20 | $3.18 | $4.70 | $3.18 | $3.59 | $204.91 | $141,787 |
| 2018-12-21 | $3.57 | $4.70 | $3.45 | $3.52 | $56.01 | $139,318 |
| 2018-12-22 | $3.53 | $4.73 | $3.36 | $4.72 | $106.45 | $186,679 |
| 2018-12-23 | $4.73 | $4.76 | $3.62 | $3.64 | $99.29 | $144,313 |
| 2018-12-24 | $3.65 | $3.90 | $3.65 | $3.75 | $32.84 | $148,660 |
| 2018-12-25 | $3.76 | $3.76 | $3.45 | $3.49 | $25.27 | $138,327 |
| 2018-12-26 | $3.49 | $3.56 | $3.36 | $3.40 | $48.39 | $134,767 |
| 2018-12-27 | $3.40 | $3.42 | $3.20 | $3.21 | $67.45 | $127,457 |
| 2018-12-28 | $3.21 | $3.49 | $3.21 | $3.47 | $28.56 | $137,539 |
| 2018-12-29 | $3.47 | $3.65 | $3.46 | $3.51 | $29.49 | $139,282 |
| 2018-12-30 | $3.51 | $3.84 | $3.28 | $3.29 | $159.68 | $130,438 |
| 2018-12-31 | $3.29 | $3.84 | $3.22 | $3.34 | $66.41 | $132,754 |