BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.005914 | $0.006485 | $0.005531 | $0.006054 | $4,304.64 | $6,127,406 |
| 2019-07-02 | $0.006054 | $0.007243 | $0.005265 | $0.006286 | $29,501.96 | $6,362,139 |
| 2019-07-03 | $0.006286 | $0.008019 | $0.006286 | $0.008011 | $41,904.63 | $8,107,874 |
| 2019-07-04 | $0.008010 | $0.008048 | $0.006596 | $0.006609 | $8,598.75 | $6,689,271 |
| 2019-07-05 | $0.006607 | $0.006890 | $0.006296 | $0.006470 | $13,201.90 | $6,548,292 |
| 2019-07-06 | $0.006468 | $0.007091 | $0.006468 | $0.006608 | $7,481.45 | $6,688,479 |
| 2019-07-07 | $0.006608 | $0.006961 | $0.006576 | $0.006687 | $781.05 | $6,768,317 |
| 2019-07-08 | $0.006687 | $0.007239 | $0.006370 | $0.006385 | $6,675.15 | $6,462,231 |
| 2019-07-09 | $0.006387 | $0.006712 | $0.006139 | $0.006484 | $4,531.77 | $6,562,934 |
| 2019-07-10 | $0.006489 | $0.006702 | $0.005435 | $0.006313 | $8,082.94 | $6,389,811 |
| 2019-07-11 | $0.006314 | $0.006314 | $0.005097 | $0.005261 | $2,724.75 | $5,324,766 |
| 2019-07-12 | $0.005265 | $0.006190 | $0.005126 | $0.005270 | $2,525.32 | $5,334,512 |
| 2019-07-13 | $0.005273 | $0.005433 | $0.005026 | $0.005376 | $1,030.05 | $5,441,354 |
| 2019-07-14 | $0.005378 | $0.005413 | $0.004868 | $0.004912 | $619.84 | $4,971,840 |
| 2019-07-15 | $0.004915 | $0.005676 | $0.004494 | $0.005450 | $5,993.38 | $5,515,799 |
| 2019-07-16 | $0.005444 | $0.005613 | $0.004379 | $0.004379 | $6,538.95 | $4,432,525 |
| 2019-07-17 | $0.004365 | $0.004883 | $0.003970 | $0.004355 | $2,289.91 | $4,408,339 |
| 2019-07-18 | $0.004358 | $0.004956 | $0.004267 | $0.004793 | $3,708.45 | $4,851,725 |
| 2019-07-19 | $0.004793 | $0.004968 | $0.004630 | $0.004937 | $1,494.43 | $4,996,607 |
| 2019-07-20 | $0.004942 | $0.005374 | $0.004826 | $0.005238 | $1,900.96 | $5,301,646 |
| 2019-07-21 | $0.005233 | $0.005262 | $0.004979 | $0.005083 | $115.88 | $5,144,358 |
| 2019-07-22 | $0.005083 | $0.005192 | $0.004742 | $0.004821 | $2,551.15 | $4,879,617 |
| 2019-07-23 | $0.004821 | $0.005339 | $0.004335 | $0.004845 | $16,079.53 | $4,903,897 |
| 2019-07-24 | $0.004845 | $0.004872 | $0.004223 | $0.004413 | $17,007.76 | $4,466,404 |
| 2019-07-25 | $0.004411 | $0.004814 | $0.004298 | $0.004456 | $7,834.39 | $4,509,774 |
| 2019-07-26 | $0.004453 | $0.004796 | $0.004209 | $0.004439 | $6,579.53 | $4,493,128 |
| 2019-07-27 | $0.004439 | $0.004880 | $0.004224 | $0.004458 | $6,099.46 | $4,511,677 |
| 2019-07-28 | $0.004453 | $0.004630 | $0.004398 | $0.004545 | $1,355.11 | $4,600,181 |
| 2019-07-29 | $0.004545 | $0.005054 | $0.004377 | $0.004493 | $3,922.92 | $4,547,599 |
| 2019-07-30 | $0.004493 | $0.004504 | $0.004297 | $0.004408 | $1,333.00 | $4,461,127 |
| 2019-07-31 | $0.004407 | $0.004588 | $0.004380 | $0.004501 | $2,707.89 | $4,555,656 |