BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001539 | $0.001544 | $0.001530 | $0.001534 | $0 | $1,552,916 |
| 2019-09-02 | $0.001534 | $0.002391 | $0.001456 | $0.002381 | $289.83 | $2,409,689 |
| 2019-09-03 | $0.002381 | $0.002403 | $0.001058 | $0.001063 | $148.89 | $1,076,418 |
| 2019-09-04 | $0.001063 | $0.002531 | $0.001050 | $0.001694 | $1,185.88 | $1,714,689 |
| 2019-09-05 | $0.001694 | $0.001806 | $0.001682 | $0.001797 | $666.04 | $1,819,080 |
| 2019-09-06 | $0.001797 | $0.001853 | $0.001583 | $0.001779 | $0 | $1,800,912 |
| 2019-09-07 | $0.001779 | $0.001797 | $0.001760 | $0.001787 | $84.11 | $1,808,964 |
| 2019-09-08 | $0.001787 | $0.003662 | $0.001785 | $0.001983 | $365.38 | $2,007,580 |
| 2019-09-09 | $0.001984 | $0.001986 | $0.001927 | $0.001963 | $0 | $1,987,191 |
| 2019-09-10 | $0.001963 | $0.001963 | $0.001900 | $0.001922 | $30.35 | $1,945,750 |
| 2019-09-11 | $0.001923 | $0.002039 | $0.001896 | $0.002035 | $30.53 | $2,060,109 |
| 2019-09-12 | $0.002037 | $0.002087 | $0.002017 | $0.002082 | $1,061.76 | $2,107,171 |
| 2019-09-13 | $0.002082 | $0.003521 | $0.002059 | $0.003521 | $31.07 | $3,563,669 |
| 2019-09-14 | $0.003519 | $0.003526 | $0.002160 | $0.002588 | $186.36 | $2,619,822 |
| 2019-09-15 | $0.002589 | $0.002597 | $0.002578 | $0.002586 | $31.04 | $2,617,879 |
| 2019-09-16 | $0.002586 | $0.002990 | $0.002144 | $0.002978 | $92.43 | $3,014,436 |
| 2019-09-17 | $0.002978 | $0.003396 | $0.002666 | $0.003373 | $71.56 | $3,414,422 |
| 2019-09-18 | $0.003375 | $0.003990 | $0.002752 | $0.002753 | $448.61 | $2,786,267 |
| 2019-09-19 | $0.002755 | $0.003370 | $0.002463 | $0.002564 | $912.89 | $2,595,448 |
| 2019-09-20 | $0.002568 | $0.002752 | $0.002549 | $0.002750 | $275.03 | $2,783,720 |
| 2019-09-21 | $0.002749 | $0.002752 | $0.002700 | $0.002707 | $0 | $2,740,244 |
| 2019-09-22 | $0.002707 | $0.002707 | $0.002707 | $0.002707 | $0 | $2,740,244 |
| 2019-09-23 | $0.002707 | $0.002911 | $0.002707 | $0.002721 | $408.20 | $2,754,408 |
| 2019-09-24 | $0.002721 | $0.002746 | $0.002307 | $0.002307 | $700.80 | $2,335,525 |
| 2019-09-25 | $0.002311 | $0.002358 | $0.002243 | $0.002293 | $0 | $2,320,525 |
| 2019-09-26 | $0.002293 | $0.002967 | $0.002047 | $0.002107 | $607.76 | $2,132,481 |
| 2019-09-27 | $0.002107 | $0.002195 | $0.001988 | $0.002062 | $413.63 | $2,087,276 |
| 2019-09-28 | $0.002062 | $0.002215 | $0.001809 | $0.002067 | $227.52 | $2,091,973 |
| 2019-09-29 | $0.002068 | $0.002442 | $0.002060 | $0.002417 | $293.77 | $2,446,138 |
| 2019-09-30 | $0.002416 | $0.002416 | $0.001367 | $0.001409 | $16.58 | $1,426,144 |