BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $5.70 | $7.07 | $3.57 | $4.81 | $492.07 | $199,520 |
| 2019-06-02 | $4.81 | $5.72 | $4.40 | $5.33 | $333.94 | $221,421 |
| 2019-06-03 | $5.38 | $7.20 | $5.35 | $5.99 | $256.40 | $248,783 |
| 2019-06-04 | $5.98 | $6.79 | $4.82 | $5.07 | $233.47 | $210,672 |
| 2019-06-05 | $5.08 | $6.56 | $5.08 | $5.74 | $264.95 | $238,569 |
| 2019-06-06 | $5.53 | $6.29 | $5.23 | $6.23 | $263.30 | $258,837 |
| 2019-06-07 | $6.23 | $6.32 | $5.56 | $5.95 | $136.04 | $247,173 |
| 2019-06-08 | $5.95 | $6.57 | $5.15 | $5.93 | $206.69 | $246,425 |
| 2019-06-09 | $5.92 | $6.15 | $4.71 | $5.00 | $225.40 | $207,982 |
| 2019-06-10 | $5.00 | $6.25 | $4.61 | $5.53 | $263.94 | $229,816 |
| 2019-06-11 | $5.44 | $6.19 | $4.97 | $5.97 | $225.73 | $248,077 |
| 2019-06-12 | $5.97 | $5.99 | $3.40 | $4.83 | $277.02 | $200,830 |
| 2019-06-13 | $4.81 | $4.84 | $3.89 | $4.40 | $234.87 | $183,129 |
| 2019-06-14 | $4.40 | $4.50 | $3.59 | $4.45 | $283.24 | $185,036 |
| 2019-06-15 | $4.45 | $5.32 | $1.75 | $4.97 | $698.33 | $206,999 |
| 2019-06-16 | $4.97 | $5.25 | $3.01 | $3.90 | $454.75 | $162,297 |
| 2019-06-17 | $3.90 | $4.59 | $3.32 | $3.32 | $255.40 | $138,438 |
| 2019-06-18 | $3.19 | $3.78 | $3.01 | $3.31 | $220.19 | $137,771 |
| 2019-06-19 | $3.31 | $3.74 | $3.14 | $3.61 | $250.69 | $150,272 |
| 2019-06-20 | $3.61 | $3.76 | $3.28 | $3.61 | $260.97 | $150,603 |
| 2019-06-21 | $3.62 | $5.51 | $3.58 | $4.43 | $301.55 | $184,604 |
| 2019-06-22 | $4.43 | $5.19 | $3.47 | $4.00 | $335.05 | $166,614 |
| 2019-06-23 | $4.00 | $4.47 | $3.45 | $4.38 | $325.75 | $182,718 |
| 2019-06-24 | $4.38 | $4.48 | $3.65 | $4.41 | $253.61 | $183,747 |
| 2019-06-25 | $4.41 | $4.95 | $3.66 | $4.12 | $398.09 | $171,958 |
| 2019-06-26 | $4.26 | $5.26 | $3.77 | $4.51 | $391.71 | $188,135 |
| 2019-06-27 | $4.51 | $4.74 | $3.40 | $3.96 | $307.06 | $165,426 |
| 2019-06-28 | $3.96 | $4.67 | $3.44 | $4.66 | $357.78 | $194,283 |
| 2019-06-29 | $4.66 | $4.66 | $3.63 | $4.04 | $282.54 | $168,588 |
| 2019-06-30 | $4.04 | $4.62 | $3.89 | $4.60 | $235.13 | $192,144 |