BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.004503 | $0.004706 | $0.004429 | $0.004683 | $538.66 | $4,739,557 |
| 2019-08-02 | $0.004683 | $0.004903 | $0.001787 | $0.003577 | $27,531.52 | $3,620,611 |
| 2019-08-03 | $0.003576 | $0.003684 | $0.002735 | $0.003139 | $43,579.16 | $3,177,224 |
| 2019-08-04 | $0.003140 | $0.003390 | $0.002615 | $0.003122 | $42,484.78 | $3,159,733 |
| 2019-08-05 | $0.003121 | $0.003406 | $0.002512 | $0.002834 | $31,528.50 | $2,868,084 |
| 2019-08-06 | $0.002829 | $0.003235 | $0.002316 | $0.002339 | $10,855.92 | $2,367,868 |
| 2019-08-07 | $0.002338 | $0.002662 | $0.002200 | $0.002271 | $9,289.71 | $2,299,008 |
| 2019-08-08 | $0.002271 | $0.005102 | $0.002238 | $0.004188 | $608,128 | $4,238,599 |
| 2019-08-09 | $0.004038 | $0.004658 | $0.002890 | $0.003084 | $278,497 | $3,121,371 |
| 2019-08-10 | $0.003084 | $0.003667 | $0.002492 | $0.002724 | $178,973 | $2,757,081 |
| 2019-08-11 | $0.002724 | $0.002972 | $0.002380 | $0.002878 | $113,206 | $2,912,984 |
| 2019-08-12 | $0.002879 | $0.003220 | $0.002111 | $0.002277 | $62,502.75 | $2,304,576 |
| 2019-08-13 | $0.002278 | $0.002736 | $0.002088 | $0.002503 | $71,167.93 | $2,533,190 |
| 2019-08-14 | $0.002503 | $0.002592 | $0.001607 | $0.001704 | $92,734.83 | $1,724,465 |
| 2019-08-15 | $0.001708 | $0.002086 | $0.001300 | $0.001444 | $65,428.37 | $1,461,555 |
| 2019-08-16 | $0.001444 | $0.002034 | $0.001339 | $0.001617 | $62,765.24 | $1,636,293 |
| 2019-08-17 | $0.001617 | $0.001678 | $0.001549 | $0.001662 | $19,821.47 | $1,682,610 |
| 2019-08-18 | $0.001663 | $0.02029 | $0.001656 | $0.002377 | $382.37 | $2,405,782 |
| 2019-08-19 | $0.002378 | $0.003712 | $0.002369 | $0.003712 | $753.26 | $3,756,800 |
| 2019-08-20 | $0.003712 | $0.005614 | $0.003640 | $0.004198 | $592.00 | $4,248,787 |
| 2019-08-21 | $0.004197 | $0.004213 | $0.003384 | $0.003445 | $699.12 | $3,486,779 |
| 2019-08-22 | $0.003445 | $0.003481 | $0.003331 | $0.003444 | $698.96 | $3,485,963 |
| 2019-08-23 | $0.003444 | $0.003548 | $0.003424 | $0.003539 | $718.12 | $3,581,521 |
| 2019-08-24 | $0.003538 | $0.003542 | $0.003392 | $0.003452 | $700.60 | $3,494,187 |
| 2019-08-25 | $0.003452 | $0.003502 | $0.003398 | $0.003437 | $697.52 | $3,478,823 |
| 2019-08-26 | $0.003442 | $0.003576 | $0.003442 | $0.003525 | $715.38 | $3,567,897 |
| 2019-08-27 | $0.003526 | $0.003528 | $0.002129 | $0.002241 | $244.52 | $2,268,641 |
| 2019-08-28 | $0.002241 | $0.002258 | $0.002145 | $0.002241 | $19.49 | $2,268,590 |
| 2019-08-29 | $0.002242 | $0.002242 | $0.001879 | $0.001901 | $28.52 | $1,924,222 |
| 2019-08-30 | $0.001901 | $0.002404 | $0.001882 | $0.002397 | $9.59 | $2,425,894 |
| 2019-08-31 | $0.002398 | $0.002398 | $0.001523 | $0.001539 | $86.55 | $1,557,412 |