BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001409 | $0.005241 | $0.0007522 | $0.004186 | $289.98 | $4,237,306 |
| 2019-10-02 | $0.004188 | $0.005127 | $0.002255 | $0.002936 | $203.78 | $2,971,303 |
| 2019-10-03 | $0.002934 | $0.003895 | $0.002797 | $0.003880 | $8.49 | $3,927,189 |
| 2019-10-04 | $0.003880 | $0.003881 | $0.0009292 | $0.002697 | $175.05 | $2,729,780 |
| 2019-10-05 | $0.002692 | $0.002788 | $0.001704 | $0.002538 | $102.27 | $2,568,531 |
| 2019-10-06 | $0.002537 | $0.003544 | $0.001747 | $0.001755 | $260.63 | $1,776,274 |
| 2019-10-07 | $0.001753 | $0.005465 | $0.0002461 | $0.005438 | $305.04 | $5,504,148 |
| 2019-10-08 | $0.005436 | $0.005497 | $0.002949 | $0.003457 | $414.53 | $3,498,754 |
| 2019-10-09 | $0.003457 | $0.005681 | $0.003431 | $0.003607 | $397.34 | $3,651,157 |
| 2019-10-10 | $0.003608 | $0.006110 | $0.003135 | $0.006095 | $173.21 | $6,168,903 |
| 2019-10-11 | $0.006095 | $0.007129 | $0.005928 | $0.006141 | $613.14 | $6,215,862 |
| 2019-10-12 | $0.006145 | $0.008273 | $0.003330 | $0.008244 | $780.16 | $8,343,955 |
| 2019-10-13 | $0.008244 | $0.008288 | $0.003496 | $0.006732 | $565.73 | $6,814,017 |
| 2019-10-14 | $0.006732 | $0.007951 | $0.003500 | $0.007451 | $228.27 | $7,541,306 |
| 2019-10-15 | $0.007456 | $0.01044 | $0.003487 | $0.01025 | $1,702.96 | $10,376,423 |
| 2019-10-16 | $0.01025 | $0.07896 | $0.005986 | $0.01528 | $4,067.17 | $15,464,534 |
| 2019-10-17 | $0.01528 | $0.01528 | $0.006813 | $0.007208 | $435.22 | $7,295,355 |
| 2019-10-18 | $0.007208 | $0.01190 | $0.006839 | $0.007255 | $1,555.65 | $7,343,099 |
| 2019-10-19 | $0.007254 | $0.01189 | $0.007161 | $0.008714 | $1,536.13 | $8,819,806 |
| 2019-10-20 | $0.008712 | $0.01178 | $0.007560 | $0.01159 | $1,392.01 | $11,735,355 |
| 2019-10-21 | $0.01160 | $0.01165 | $0.007730 | $0.008650 | $1,782.37 | $8,755,096 |
| 2019-10-22 | $0.008651 | $0.008658 | $0.005645 | $0.005646 | $2,593.21 | $5,714,691 |
| 2019-10-23 | $0.005646 | $0.007240 | $0.004095 | $0.006666 | $938.97 | $6,747,402 |
| 2019-10-24 | $0.006666 | $0.006781 | $0.003872 | $0.006740 | $749.51 | $6,822,313 |
| 2019-10-25 | $0.006741 | $0.007228 | $0.004723 | $0.007199 | $280.29 | $7,286,606 |
| 2019-10-26 | $0.007196 | $0.008401 | $0.006156 | $0.008049 | $1,238.32 | $8,147,269 |
| 2019-10-27 | $0.008049 | $0.008138 | $0.005013 | $0.005925 | $1.95 | $5,996,551 |
| 2019-10-28 | $0.005921 | $0.008346 | $0.005838 | $0.008051 | $944.72 | $8,149,130 |
| 2019-10-29 | $0.008053 | $0.008359 | $0.006007 | $0.008298 | $30.55 | $8,398,937 |
| 2019-10-30 | $0.008303 | $0.008303 | $0.007814 | $0.008102 | $585.76 | $8,200,063 |
| 2019-10-31 | $0.008100 | $0.008459 | $0.005866 | $0.008280 | $620.03 | $8,380,348 |