Lịch sử giá BitBar (BTB) Tháng 01/2020

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2020-01-01	$1.48	$1.51	$1.45	$1.46	$121.78	$64,854.18
2020-01-02	$1.46	$1.48	$1.42	$1.43	$220.13	$63,432.95
2020-01-03	$1.43	$1.77	$1.41	$1.70	$359.72	$75,321.57
2020-01-04	$1.70	$1.72	$1.62	$1.66	$207.25	$73,507.09
2020-01-05	$1.66	$1.79	$1.64	$1.66	$228.67	$73,600.68
2020-01-06	$1.66	$1.82	$1.65	$1.82	$184.39	$80,688.36
2020-01-07	$1.82	$1.92	$1.77	$1.90	$218.12	$84,113.42
2020-01-08	$1.90	$1.98	$1.80	$1.85	$190.99	$81,914.45
2020-01-09	$1.84	$1.89	$1.79	$1.80	$170.29	$80,021.00
2020-01-10	$1.80	$1.88	$1.77	$1.87	$209.95	$82,892.59
2020-01-11	$1.87	$1.88	$1.80	$1.80	$236.01	$80,127.24
2020-01-12	$1.80	$1.86	$1.73	$1.78	$265.19	$79,102.62
2020-01-13	$1.78	$1.84	$1.75	$1.76	$244.39	$78,409.45
2020-01-14	$1.77	$1.91	$1.76	$1.89	$266.31	$84,021.21
2020-01-15	$1.89	$1.92	$1.56	$1.59	$220.80	$70,508.06
2020-01-16	$1.59	$1.74	$1.56	$1.65	$253.80	$73,205.57
2020-01-17	$1.69	$1.74	$1.62	$1.68	$174.30	$74,513.72
2020-01-18	$1.68	$1.80	$1.68	$1.78	$237.39	$79,348.33
2020-01-19	$1.78	$1.84	$1.63	$1.68	$222.40	$74,759.79
2020-01-20	$1.68	$1.73	$1.63	$1.67	$218.23	$74,505.24
2020-01-21	$1.67	$1.82	$1.64	$1.76	$265.27	$78,385.02
2020-01-22	$1.77	$1.81	$1.68	$1.68	$175.78	$74,953.86
2020-01-23	$1.68	$1.72	$1.63	$1.68	$232.37	$74,847.16
2020-01-24	$1.68	$1.69	$1.61	$1.67	$247.71	$74,551.79
2020-01-25	$1.67	$4.08	$1.61	$2.33	$1,064.32	$103,669
2020-01-26	$2.33	$2.66	$2.12	$2.40	$254.97	$106,712
2020-01-27	$2.40	$2.61	$2.19	$2.60	$299.18	$116,131
2020-01-28	$2.60	$2.67	$2.31	$2.44	$208.65	$108,860
2020-01-29	$2.44	$2.45	$2.38	$2.40	$186.56	$107,302
2020-01-30	$2.40	$2.42	$2.36	$2.38	$221.95	$106,367
2020-01-31	$2.38	$2.41	$2.28	$2.37	$187.29	$105,810

Lịch sử giá BitBar (BTB) Tháng 01/2020 - CoinMarket.vn

4.2 trên 785 đánh giá