BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.008280 | $0.008280 | $0.006027 | $0.008239 | $496.60 | $8,338,618 |
| 2019-11-02 | $0.008235 | $0.008368 | $0.006099 | $0.008304 | $350.72 | $8,404,445 |
| 2019-11-03 | $0.008304 | $0.008348 | $0.008117 | $0.008125 | $865.14 | $8,223,623 |
| 2019-11-04 | $0.008116 | $0.008178 | $0.005172 | $0.008099 | $3,912.23 | $8,197,014 |
| 2019-11-05 | $0.008099 | $0.008141 | $0.005365 | $0.007851 | $1,632.09 | $7,946,736 |
| 2019-11-06 | $0.007851 | $0.008149 | $0.005517 | $0.008138 | $917.43 | $8,236,665 |
| 2019-11-07 | $0.008141 | $0.008154 | $0.005520 | $0.005838 | $6.16 | $5,909,298 |
| 2019-11-08 | $0.005836 | $0.006187 | $0.005259 | $0.005281 | $740.54 | $5,345,598 |
| 2019-11-09 | $0.005280 | $0.005954 | $0.005275 | $0.005723 | $673.39 | $5,792,882 |
| 2019-11-10 | $0.005723 | $0.005827 | $0.005487 | $0.005797 | $659.56 | $5,867,425 |
| 2019-11-11 | $0.005797 | $0.005811 | $0.005561 | $0.005607 | $320.51 | $5,675,374 |
| 2019-11-12 | $0.005608 | $0.006379 | $0.005597 | $0.006345 | $202.18 | $6,422,029 |
| 2019-11-13 | $0.006346 | $0.006620 | $0.006128 | $0.006166 | $1,266.72 | $6,240,624 |
| 2019-11-14 | $0.006166 | $0.006197 | $0.005743 | $0.005744 | $34.78 | $5,813,871 |
| 2019-11-15 | $0.005752 | $0.005969 | $0.005595 | $0.005939 | $151.08 | $6,010,888 |
| 2019-11-16 | $0.005940 | $0.006028 | $0.004005 | $0.004274 | $1,063.88 | $4,326,311 |
| 2019-11-17 | $0.004274 | $0.004718 | $0.003955 | $0.004626 | $241.90 | $4,682,035 |
| 2019-11-18 | $0.004627 | $0.004967 | $0.003309 | $0.004816 | $482.07 | $4,874,596 |
| 2019-11-19 | $0.004816 | $0.005104 | $0.003573 | $0.005087 | $490.72 | $5,148,944 |
| 2019-11-20 | $0.005087 | $0.005767 | $0.003672 | $0.005368 | $545.90 | $5,433,010 |
| 2019-11-21 | $0.005362 | $0.005371 | $0.003181 | $0.003208 | $1,669.12 | $3,247,328 |
| 2019-11-22 | $0.003208 | $0.004727 | $0.002967 | $0.004518 | $926.06 | $4,573,282 |
| 2019-11-23 | $0.004518 | $0.004870 | $0.003287 | $0.004734 | $474.94 | $4,791,821 |
| 2019-11-24 | $0.004734 | $0.004737 | $0.003265 | $0.004272 | $928.14 | $4,323,629 |
| 2019-11-25 | $0.004273 | $0.004752 | $0.003173 | $0.004496 | $398.64 | $4,550,627 |
| 2019-11-26 | $0.004496 | $0.004675 | $0.003683 | $0.004555 | $195.57 | $4,610,359 |
| 2019-11-27 | $0.004495 | $0.004750 | $0.003343 | $0.003537 | $1,044.28 | $3,579,462 |
| 2019-11-28 | $0.003537 | $0.004833 | $0.003322 | $0.004621 | $576.56 | $4,677,350 |
| 2019-11-29 | $0.004621 | $0.004826 | $0.003881 | $0.004732 | $788.03 | $4,789,511 |
| 2019-11-30 | $0.004732 | $0.004786 | $0.003525 | $0.004612 | $1,302.61 | $4,667,534 |