BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $5.09 | $5.37 | $4.77 | $5.27 | $115.08 | $214,722 |
| 2019-04-02 | $5.27 | $6.26 | $5.16 | $5.70 | $139.01 | $232,394 |
| 2019-04-03 | $5.70 | $6.69 | $5.63 | $6.01 | $111.34 | $245,156 |
| 2019-04-04 | $6.01 | $6.59 | $5.73 | $6.00 | $161.68 | $244,869 |
| 2019-04-05 | $6.00 | $6.24 | $5.81 | $5.87 | $151.70 | $239,640 |
| 2019-04-06 | $5.87 | $6.44 | $5.56 | $5.65 | $183.45 | $230,565 |
| 2019-04-07 | $5.64 | $6.56 | $5.64 | $6.31 | $149.82 | $257,649 |
| 2019-04-08 | $6.31 | $6.69 | $6.01 | $6.15 | $164.38 | $251,315 |
| 2019-04-09 | $6.15 | $6.53 | $5.78 | $6.38 | $172.43 | $260,839 |
| 2019-04-10 | $6.38 | $6.76 | $5.98 | $6.38 | $95.12 | $260,665 |
| 2019-04-11 | $6.64 | $6.83 | $6.05 | $6.23 | $142.43 | $254,698 |
| 2019-04-12 | $6.23 | $6.52 | $5.92 | $6.02 | $120.12 | $246,204 |
| 2019-04-13 | $6.02 | $6.68 | $5.86 | $6.11 | $159.74 | $250,008 |
| 2019-04-14 | $6.11 | $6.30 | $5.62 | $5.91 | $119.11 | $241,828 |
| 2019-04-15 | $5.91 | $6.35 | $5.65 | $5.71 | $127.13 | $233,610 |
| 2019-04-16 | $5.71 | $6.43 | $5.67 | $6.35 | $140.26 | $259,981 |
| 2019-04-17 | $6.23 | $6.69 | $5.96 | $6.13 | $132.05 | $251,111 |
| 2019-04-18 | $6.13 | $6.40 | $5.89 | $5.90 | $158.60 | $241,814 |
| 2019-04-19 | $5.97 | $6.59 | $5.88 | $6.35 | $148.41 | $260,445 |
| 2019-04-20 | $6.35 | $6.74 | $6.23 | $6.59 | $146.04 | $270,220 |
| 2019-04-21 | $6.59 | $6.67 | $5.80 | $6.00 | $133.75 | $246,046 |
| 2019-04-22 | $6.00 | $6.67 | $5.79 | $6.52 | $146.26 | $267,311 |
| 2019-04-23 | $6.52 | $7.37 | $6.32 | $7.33 | $180.12 | $300,825 |
| 2019-04-24 | $7.33 | $7.33 | $6.47 | $7.08 | $203.35 | $290,540 |
| 2019-04-25 | $7.08 | $7.19 | $6.09 | $6.21 | $104.22 | $254,975 |
| 2019-04-26 | $6.40 | $6.66 | $5.83 | $6.13 | $132.96 | $251,546 |
| 2019-04-27 | $6.09 | $6.75 | $5.93 | $6.70 | $112.92 | $274,954 |
| 2019-04-28 | $6.70 | $6.84 | $6.38 | $6.75 | $150.81 | $277,115 |
| 2019-04-29 | $6.68 | $6.75 | $6.15 | $6.27 | $124.21 | $257,778 |
| 2019-04-30 | $6.33 | $6.83 | $6.21 | $6.26 | $204.48 | $257,208 |