BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.008830 | $0.009158 | $0.008770 | $0.008881 | $2,343.07 | $8,988,405 |
| 2019-05-02 | $0.008883 | $0.009022 | $0.008458 | $0.008901 | $9,870.10 | $9,009,541 |
| 2019-05-03 | $0.008901 | $0.009489 | $0.008040 | $0.008830 | $15,027.22 | $8,937,205 |
| 2019-05-04 | $0.008830 | $0.008944 | $0.007949 | $0.008285 | $8,731.92 | $8,386,109 |
| 2019-05-05 | $0.008284 | $0.008559 | $0.008153 | $0.008268 | $2,195.53 | $8,368,445 |
| 2019-05-06 | $0.008265 | $0.009394 | $0.008128 | $0.008438 | $15,070.82 | $8,540,517 |
| 2019-05-07 | $0.008436 | $0.008928 | $0.007396 | $0.007424 | $19,281.86 | $7,513,883 |
| 2019-05-08 | $0.007415 | $0.008128 | $0.007324 | $0.007825 | $16,954.53 | $7,920,418 |
| 2019-05-09 | $0.007825 | $0.008165 | $0.007004 | $0.007280 | $9,354.29 | $7,367,958 |
| 2019-05-10 | $0.007277 | $0.008802 | $0.006700 | $0.007886 | $27,069.62 | $7,982,063 |
| 2019-05-11 | $0.007886 | $0.009340 | $0.007486 | $0.008767 | $18,476.70 | $8,873,641 |
| 2019-05-12 | $0.008775 | $0.009319 | $0.007887 | $0.008287 | $10,253.19 | $8,387,175 |
| 2019-05-13 | $0.008287 | $0.009102 | $0.007892 | $0.008743 | $10,548.34 | $8,849,297 |
| 2019-05-14 | $0.008748 | $0.009587 | $0.007624 | $0.009571 | $25,477.42 | $9,687,101 |
| 2019-05-15 | $0.009566 | $0.01056 | $0.008341 | $0.01008 | $40,787.96 | $10,207,237 |
| 2019-05-16 | $0.01007 | $0.01068 | $0.008645 | $0.009683 | $39,415.88 | $9,800,464 |
| 2019-05-17 | $0.009681 | $0.009891 | $0.007996 | $0.009259 | $24,085.15 | $9,371,773 |
| 2019-05-18 | $0.009259 | $0.009363 | $0.008478 | $0.009055 | $14,520.87 | $9,165,221 |
| 2019-05-19 | $0.009059 | $0.009819 | $0.008084 | $0.009789 | $11,346.49 | $9,908,203 |
| 2019-05-20 | $0.009790 | $0.009834 | $0.008842 | $0.009402 | $7,058.30 | $9,516,406 |
| 2019-05-21 | $0.009404 | $0.009913 | $0.009112 | $0.009390 | $13,737.29 | $9,504,443 |
| 2019-05-22 | $0.009389 | $0.009828 | $0.008965 | $0.009469 | $10,040.48 | $9,583,529 |
| 2019-05-23 | $0.009469 | $0.009471 | $0.008854 | $0.009309 | $8,422.93 | $9,421,676 |
| 2019-05-24 | $0.009311 | $0.009799 | $0.009057 | $0.009184 | $6,457.75 | $9,295,294 |
| 2019-05-25 | $0.009184 | $0.009618 | $0.009064 | $0.009314 | $7,443.23 | $9,427,590 |
| 2019-05-26 | $0.009314 | $0.01023 | $0.008871 | $0.01007 | $22,664.55 | $10,191,142 |
| 2019-05-27 | $0.01007 | $0.01061 | $0.009679 | $0.009861 | $23,982.26 | $9,981,159 |
| 2019-05-28 | $0.009983 | $0.01037 | $0.009091 | $0.009508 | $18,637.91 | $9,623,732 |
| 2019-05-29 | $0.009506 | $0.01004 | $0.008852 | $0.008870 | $15,487.46 | $8,977,627 |
| 2019-05-30 | $0.008871 | $0.009464 | $0.008220 | $0.008531 | $47,136.24 | $8,634,635 |
| 2019-05-31 | $0.008531 | $0.008871 | $0.008234 | $0.008644 | $32,459.63 | $8,748,969 |