BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $6.26 | $6.90 | $5.94 | $6.73 | $149.26 | $276,743 |
| 2019-05-02 | $6.73 | $7.23 | $6.62 | $7.08 | $170.32 | $291,269 |
| 2019-05-03 | $7.08 | $7.57 | $7.02 | $7.07 | $134.21 | $290,747 |
| 2019-05-04 | $7.07 | $7.26 | $6.62 | $7.10 | $138.54 | $292,174 |
| 2019-05-05 | $7.06 | $7.44 | $6.93 | $7.22 | $135.54 | $297,198 |
| 2019-05-06 | $7.27 | $7.41 | $6.91 | $7.25 | $133.28 | $298,661 |
| 2019-05-07 | $7.26 | $7.48 | $6.94 | $7.18 | $176.94 | $295,503 |
| 2019-05-08 | $7.17 | $7.87 | $7.11 | $7.68 | $152.55 | $316,193 |
| 2019-05-09 | $7.73 | $7.96 | $7.13 | $7.65 | $210.82 | $315,405 |
| 2019-05-10 | $7.58 | $9.21 | $7.06 | $7.25 | $426.92 | $299,017 |
| 2019-05-11 | $7.25 | $11.39 | $6.13 | $10.56 | $176.20 | $435,339 |
| 2019-05-12 | $10.56 | $11.39 | $8.82 | $9.08 | $235.50 | $374,403 |
| 2019-05-13 | $9.22 | $11.50 | $8.79 | $10.61 | $440.65 | $437,905 |
| 2019-05-14 | $10.42 | $11.31 | $9.68 | $11.12 | $229.53 | $459,183 |
| 2019-05-15 | $11.10 | $13.26 | $10.96 | $11.10 | $278.04 | $458,617 |
| 2019-05-16 | $11.09 | $11.66 | $8.97 | $11.02 | $288.41 | $455,221 |
| 2019-05-17 | $10.87 | $11.76 | $9.92 | $11.13 | $240.97 | $459,557 |
| 2019-05-18 | $11.13 | $11.32 | $10.04 | $10.62 | $201.21 | $438,872 |
| 2019-05-19 | $10.19 | $12.21 | $10.18 | $11.92 | $202.49 | $492,574 |
| 2019-05-20 | $11.93 | $11.96 | $9.40 | $10.13 | $201.84 | $418,312 |
| 2019-05-21 | $10.12 | $11.17 | $7.56 | $9.01 | $1,859.50 | $372,316 |
| 2019-05-22 | $9.01 | $10.29 | $8.38 | $9.06 | $184.61 | $374,607 |
| 2019-05-23 | $9.06 | $9.63 | $7.70 | $8.17 | $238.58 | $337,814 |
| 2019-05-24 | $8.18 | $9.49 | $7.98 | $8.47 | $225.58 | $349,867 |
| 2019-05-25 | $8.47 | $9.39 | $7.48 | $7.52 | $228.11 | $310,835 |
| 2019-05-26 | $7.68 | $9.67 | $5.78 | $9.10 | $329.66 | $376,144 |
| 2019-05-27 | $8.56 | $9.48 | $5.39 | $7.38 | $308.04 | $305,118 |
| 2019-05-28 | $7.38 | $9.31 | $5.98 | $7.78 | $204.40 | $321,655 |
| 2019-05-29 | $7.28 | $8.57 | $5.14 | $5.91 | $315.64 | $245,133 |
| 2019-05-30 | $5.91 | $6.46 | $5.34 | $6.13 | $209.84 | $254,366 |
| 2019-05-31 | $6.13 | $6.36 | $5.12 | $5.70 | $238.54 | $236,465 |