Lịch sử giá BitBar (BTB) Tháng 03/2020

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2020-03-01	$2.03	$2.07	$1.87	$1.95	$238.25	$87,460.12
2020-03-02	$1.95	$2.03	$1.81	$1.89	$203.77	$85,074.24
2020-03-03	$1.92	$1.99	$1.82	$1.96	$249.34	$87,963.90
2020-03-04	$1.96	$2.01	$1.81	$1.94	$235.36	$87,347.88
2020-03-05	$1.94	$2.06	$1.90	$1.90	$196.44	$85,655.30
2020-03-06	$1.90	$1.92	$1.86	$1.89	$262.02	$85,263.99
2020-03-07	$1.89	$1.94	$1.86	$1.86	$220.02	$83,792.48
2020-03-08	$1.86	$1.86	$1.70	$1.70	$164.81	$76,702.31
2020-03-09	$1.70	$1.72	$1.61	$1.66	$204.60	$74,674.14
2020-03-10	$1.66	$1.71	$1.64	$1.66	$217.23	$74,751.54
2020-03-11	$1.66	$1.78	$1.65	$1.77	$255.29	$79,954.11
2020-03-12	$1.77	$1.78	$1.07	$1.09	$129.10	$49,344.25
2020-03-13	$1.09	$1.37	$0.8952	$1.22	$150.13	$55,065.19
2020-03-14	$1.23	$1.27	$1.14	$1.18	$156.40	$53,314.17
2020-03-15	$1.18	$1.38	$1.17	$1.24	$134.24	$55,743.87
2020-03-16	$1.24	$1.24	$1.00	$1.14	$115.37	$51,593.66
2020-03-17	$1.14	$1.26	$1.14	$1.19	$105.24	$53,846.46
2020-03-18	$1.18	$1.22	$1.13	$1.18	$125.28	$53,551.61
2020-03-19	$1.18	$1.40	$1.16	$1.36	$168.33	$61,441.78
2020-03-20	$1.36	$1.47	$1.27	$1.37	$165.92	$61,939.51
2020-03-21	$1.37	$1.44	$1.32	$1.35	$174.44	$61,230.37
2020-03-22	$1.35	$1.46	$1.29	$1.29	$135.00	$58,428.10
2020-03-23	$1.29	$1.45	$1.26	$1.45	$159.82	$65,596.17
2020-03-24	$1.43	$1.50	$1.40	$1.44	$193.85	$65,215.08
2020-03-25	$1.44	$1.50	$1.38	$1.45	$186.28	$65,765.64
2020-03-26	$1.43	$1.47	$1.37	$1.43	$175.73	$65,024.14
2020-03-27	$1.44	$1.48	$1.39	$1.39	$138.73	$63,078.08
2020-03-28	$1.39	$1.39	$1.30	$1.36	$121.80	$61,469.61
2020-03-29	$1.36	$1.37	$1.30	$1.31	$136.25	$59,447.92
2020-03-30	$1.31	$1.41	$1.29	$1.39	$168.15	$63,032.22
2020-03-31	$1.39	$1.41	$1.33	$1.39	$128.80	$62,962.45

Lịch sử giá BitBar (BTB) Tháng 03/2020 - CoinMarket.vn

4.2 trên 785 đánh giá