Lịch sử giá BitBar (BTB) Tháng 12/2019

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2019-12-01	$2.03	$4.11	$1.90	$2.77	$339.10	$120,860
2019-12-02	$2.74	$2.81	$0.5879	$1.80	$487.76	$78,593.25
2019-12-03	$1.80	$1.87	$1.50	$1.59	$178.97	$69,386.93
2019-12-04	$1.59	$1.77	$1.45	$1.59	$238.15	$69,215.80
2019-12-05	$1.59	$1.70	$1.54	$1.67	$134.62	$72,835.42
2019-12-06	$1.67	$2.51	$1.61	$2.16	$263.27	$94,155.43
2019-12-07	$2.16	$2.63	$1.93	$2.13	$250.33	$93,033.04
2019-12-08	$2.13	$3.75	$2.00	$2.18	$263.33	$95,269.30
2019-12-09	$2.18	$2.24	$1.92	$1.93	$225.22	$84,253.58
2019-12-10	$1.93	$1.94	$1.86	$1.88	$163.77	$82,072.63
2019-12-11	$1.88	$1.95	$1.83	$1.93	$222.70	$84,244.25
2019-12-12	$1.93	$2.00	$1.86	$1.91	$209.86	$83,187.23
2019-12-13	$1.90	$1.99	$1.85	$1.91	$200.13	$83,584.20
2019-12-14	$1.91	$1.92	$1.83	$1.87	$244.94	$81,469.88
2019-12-15	$1.86	$1.93	$1.82	$1.93	$241.27	$84,225.57
2019-12-16	$1.93	$1.93	$1.86	$1.87	$133.92	$81,580.14
2019-12-17	$1.87	$1.88	$1.72	$1.76	$158.68	$77,063.33
2019-12-18	$1.76	$1.94	$1.73	$1.94	$199.71	$84,840.11
2019-12-19	$1.94	$1.96	$1.82	$1.84	$185.66	$80,709.48
2019-12-20	$1.84	$1.85	$1.83	$1.84	$184.31	$80,824.77
2019-12-21	$1.84	$1.84	$1.83	$1.84	$204.02	$80,485.88
2019-12-22	$1.84	$1.92	$1.83	$1.92	$313.01	$84,523.46
2019-12-23	$1.92	$1.96	$1.87	$1.88	$241.92	$82,946.27
2019-12-24	$1.88	$1.92	$1.85	$1.87	$213.85	$82,459.46
2019-12-25	$1.87	$1.88	$0.5883	$1.35	$345.12	$59,592.48
2019-12-26	$1.35	$2.06	$1.34	$2.02	$478.04	$89,348.00
2019-12-27	$2.01	$2.07	$1.45	$1.89	$191.70	$83,521.82
2019-12-28	$1.89	$1.93	$1.65	$1.66	$220.43	$73,368.94
2019-12-29	$1.66	$1.69	$1.34	$1.35	$209.66	$59,682.76
2019-12-30	$1.35	$2.01	$1.34	$1.71	$271.10	$75,761.55
2019-12-31	$1.71	$1.75	$1.45	$1.48	$188.49	$65,592.08

Lịch sử giá BitBar (BTB) Tháng 12/2019 - CoinMarket.vn

4.2 trên 785 đánh giá