BitBar BTB
Xếp hạng #?
19:13:02 27/12/2020
BitBar (BTB)
Không theo dõi
Lịch sử giá BitBar (BTB) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $4.61 | $4.81 | $4.31 | $4.54 | $422.87 | $215,540 |
| 2020-12-02 | $4.54 | $4.68 | $4.04 | $4.43 | $474.49 | $209,974 |
| 2020-12-03 | $4.42 | $5.01 | $4.11 | $4.96 | $530.63 | $235,236 |
| 2020-12-04 | $4.96 | $5.17 | $4.90 | $4.92 | $556.20 | $233,629 |
| 2020-12-05 | $4.91 | $5.36 | $4.03 | $5.06 | $477.15 | $239,906 |
| 2020-12-06 | $5.06 | $5.10 | $4.55 | $4.92 | $436.22 | $233,530 |
| 2020-12-07 | $4.92 | $5.30 | $4.63 | $5.21 | $480.11 | $247,302 |
| 2020-12-08 | $5.21 | $5.59 | $4.78 | $4.93 | $403.38 | $233,745 |
| 2020-12-09 | $4.92 | $5.41 | $4.73 | $5.00 | $641.16 | $237,365 |
| 2020-12-10 | $5.00 | $6.38 | $4.91 | $5.09 | $602.21 | $241,534 |
| 2020-12-11 | $5.09 | $5.53 | $4.89 | $5.18 | $494.36 | $245,873 |
| 2020-12-12 | $5.18 | $5.33 | $4.91 | $5.32 | $570.97 | $252,223 |
| 2020-12-13 | $5.32 | $5.89 | $5.13 | $5.60 | $529.86 | $265,620 |
| 2020-12-14 | $5.60 | $5.96 | $5.35 | $5.43 | $512.98 | $257,408 |
| 2020-12-15 | $5.43 | $5.83 | $5.23 | $5.24 | $446.42 | $248,781 |
| 2020-12-16 | $5.24 | $5.87 | $5.19 | $5.68 | $785.41 | $269,430 |
| 2020-12-17 | $5.68 | $6.42 | $5.68 | $6.05 | $601.36 | $286,970 |
| 2020-12-18 | $6.05 | $6.15 | $5.87 | $6.15 | $709.38 | $291,868 |
| 2020-12-19 | $6.16 | $6.79 | $6.14 | $6.34 | $702.90 | $300,720 |
| 2020-12-20 | $6.34 | $6.42 | $5.70 | $5.95 | $914.81 | $282,478 |
| 2020-12-21 | $5.94 | $6.08 | $5.07 | $5.36 | $441.25 | $254,532 |
| 2020-12-22 | $5.35 | $5.53 | $4.94 | $5.46 | $580.15 | $258,992 |
| 2020-12-23 | $5.46 | $5.68 | $5.02 | $5.12 | $0 | $242,854 |
| 2020-12-24 | $5.11 | $5.45 | $2.32 | $3.09 | $0 | $146,581 |
| 2020-12-25 | $3.09 | $3.21 | $3.05 | $3.21 | $0 | $152,208 |
| 2020-12-26 | $3.21 | $3.47 | $3.19 | $3.44 | $0 | $163,078 |
| 2020-12-27 | $3.44 | $3.68 | $3.44 | $3.51 | $0 | $166,329 |