BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $5.07 | $7.22 | $4.99 | $6.35 | $204.22 | $256,714 |
| 2019-03-02 | $6.25 | $6.39 | $4.97 | $6.22 | $122.30 | $251,508 |
| 2019-03-03 | $6.22 | $6.68 | $5.14 | $6.05 | $112.00 | $244,503 |
| 2019-03-04 | $6.04 | $6.65 | $4.68 | $4.96 | $96.83 | $200,713 |
| 2019-03-05 | $4.97 | $5.76 | $4.64 | $5.18 | $126.89 | $209,664 |
| 2019-03-06 | $4.90 | $5.90 | $4.74 | $4.92 | $95.40 | $198,829 |
| 2019-03-07 | $4.92 | $5.55 | $4.76 | $5.45 | $81.60 | $220,535 |
| 2019-03-08 | $5.33 | $5.86 | $4.99 | $5.56 | $131.00 | $225,068 |
| 2019-03-09 | $5.55 | $5.76 | $4.71 | $5.19 | $87.21 | $210,204 |
| 2019-03-10 | $5.20 | $5.72 | $4.61 | $5.33 | $120.79 | $215,831 |
| 2019-03-11 | $5.18 | $5.19 | $4.60 | $4.60 | $104.86 | $186,491 |
| 2019-03-12 | $4.67 | $4.77 | $4.34 | $4.63 | $93.47 | $187,483 |
| 2019-03-13 | $4.72 | $6.67 | $4.62 | $5.73 | $112.59 | $232,156 |
| 2019-03-14 | $5.41 | $5.78 | $4.52 | $5.37 | $137.35 | $217,807 |
| 2019-03-15 | $5.04 | $6.03 | $4.98 | $5.17 | $120.94 | $209,752 |
| 2019-03-16 | $5.16 | $5.17 | $4.15 | $4.16 | $135.49 | $168,765 |
| 2019-03-17 | $4.38 | $5.72 | $4.38 | $5.08 | $129.99 | $206,094 |
| 2019-03-18 | $5.01 | $5.32 | $4.44 | $5.10 | $127.84 | $207,050 |
| 2019-03-19 | $5.11 | $5.47 | $4.86 | $5.27 | $108.77 | $213,707 |
| 2019-03-20 | $5.27 | $5.41 | $4.72 | $5.41 | $126.91 | $219,801 |
| 2019-03-21 | $5.41 | $5.64 | $5.00 | $5.14 | $117.13 | $208,835 |
| 2019-03-22 | $5.14 | $5.28 | $4.62 | $4.71 | $122.61 | $191,347 |
| 2019-03-23 | $4.71 | $5.05 | $3.71 | $3.82 | $161.47 | $155,350 |
| 2019-03-24 | $3.82 | $5.19 | $3.66 | $4.78 | $105.73 | $194,380 |
| 2019-03-25 | $4.83 | $4.95 | $4.53 | $4.84 | $147.83 | $196,641 |
| 2019-03-26 | $4.83 | $5.00 | $4.48 | $5.00 | $116.19 | $203,510 |
| 2019-03-27 | $4.95 | $5.29 | $4.82 | $5.13 | $96.73 | $208,511 |
| 2019-03-28 | $5.03 | $5.09 | $4.58 | $4.75 | $123.84 | $193,217 |
| 2019-03-29 | $4.72 | $5.28 | $4.62 | $4.82 | $111.93 | $196,188 |
| 2019-03-30 | $4.82 | $5.06 | $4.60 | $4.81 | $97.24 | $195,864 |
| 2019-03-31 | $4.81 | $5.53 | $4.77 | $5.09 | $136.03 | $207,314 |