Cap. de Mercado:

BitBar BitBar (BTB)

5.29 USD (0.00%)
0.00145000 BTC (0.00%)

Buy

Troca

Crypto-Backed Loan

Cap. de Mercado
210,856 USD
58 BTC
Volume (24h)
0 USD
0.00 BTC
Fornecimento Circulante
39,864 BTB

Dados históricos para BitBar

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
18/01/2019 5.29 5.29 5.29 5.29 - 210,854
17/01/2019 5.29 5.29 5.29 5.29 - 210,852
16/01/2019 5.26 5.35 5.25 5.29 - 210,850
15/01/2019 3.78 5.27 3.77 5.26 7 209,842
14/01/2019 3.62 3.81 3.62 3.78 75 150,654
13/01/2019 3.48 3.74 3.24 3.62 76 144,205
12/01/2019 3.08 3.50 3.08 3.48 91 138,735
11/01/2019 3.05 3.66 3.04 3.08 109 122,840
10/01/2019 3.32 3.99 3.00 3.05 74 121,299
09/01/2019 3.83 4.05 3.27 3.31 134 131,897
08/01/2019 3.16 3.98 3.16 3.82 259 152,047
07/01/2019 3.20 3.21 3.15 3.16 30 125,569
06/01/2019 3.45 3.47 2.99 3.20 5 127,173
05/01/2019 2.64 3.59 2.64 3.45 242 137,243
04/01/2019 3.07 3.10 1.76 2.64 18 105,036
03/01/2019 3.25 3.25 3.06 3.07 40 122,091
02/01/2019 3.29 3.29 3.17 3.25 40 129,201
01/01/2019 3.39 3.42 3.15 3.28 41 130,259
31/12/2018 3.29 3.84 3.22 3.34 66 132,754
30/12/2018 3.51 3.84 3.28 3.29 160 130,438
29/12/2018 3.47 3.65 3.46 3.51 29 139,282
28/12/2018 3.21 3.49 3.21 3.47 29 137,539
27/12/2018 3.40 3.42 3.20 3.21 67 127,457
26/12/2018 3.49 3.56 3.36 3.40 48 134,767
25/12/2018 3.76 3.76 3.45 3.49 25 138,327
24/12/2018 3.65 3.90 3.65 3.75 33 148,660
23/12/2018 4.73 4.76 3.62 3.64 99 144,313
22/12/2018 3.53 4.73 3.36 4.72 106 186,679
21/12/2018 3.57 4.70 3.45 3.52 56 139,318
20/12/2018 3.18 4.70 3.18 3.59 205 141,787
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)