Bitleu BTL
Xếp hạng #?
19:59:10 08/01/2015
Bitleu (BTL)
Không hoạt động
Lịch sử giá Bitleu (BTL) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.003194 | $0.003264 | $0.001003 | $0.001006 | $0.5108 | $2,520,150 |
| 2014-04-02 | $0.001005 | $0.001233 | $0.0007116 | $0.0007212 | $130.05 | $1,806,411 |
| 2014-04-03 | $0.0007213 | $0.001007 | $0.0004864 | $0.0004896 | $26.12 | $1,226,369 |
| 2014-04-04 | $0.0004892 | $0.0005038 | $0.0004720 | $0.0004961 | $0.4961 | $1,242,691 |
| 2014-04-05 | $0.0004968 | $0.004989 | $0.0004931 | $0.003967 | $461.60 | $9,935,929 |
| 2014-04-06 | $0.003972 | $0.004010 | $0.001132 | $0.001924 | $515.06 | $4,819,674 |
| 2014-04-07 | $0.001934 | $0.002038 | $0.0005156 | $0.0005190 | $261.09 | $1,299,974 |
| 2014-04-08 | $0.001973 | $0.002023 | $0.0006164 | $0.002017 | $171.38 | $5,053,432 |
| 2014-04-09 | $0.002058 | $0.002071 | $0.0005613 | $0.0009717 | $158.96 | $2,433,922 |
| 2014-04-10 | $0.0009693 | $0.001637 | $0.0004117 | $0.001508 | $221.93 | $3,776,404 |
| 2014-04-11 | $0.001497 | $0.01583 | $0.0008001 | $0.005362 | $13,380.10 | $13,430,956 |
| 2014-04-12 | $0.005360 | $0.009668 | $0.001611 | $0.001611 | $453.68 | $4,035,887 |
| 2014-04-13 | $0.001611 | $0.003417 | $0.001345 | $0.001653 | $167.05 | $4,141,419 |
| 2014-04-14 | $0.001651 | $0.002321 | $0.0001612 | $0.0001621 | $0.3395 | $405,976 |
| 2014-04-15 | $0.0001624 | $0.002538 | $0.0001595 | $0.002524 | $108.57 | $6,323,096 |
| 2014-04-16 | $0.002521 | $0.002610 | $0.0005517 | $0.0005537 | $46.99 | $1,386,957 |
| 2014-04-17 | $0.0005538 | $0.001535 | $0.0004787 | $0.001505 | $364.62 | $3,769,139 |
| 2014-04-18 | $0.001508 | $0.001510 | $0.0004917 | $0.001446 | $313.55 | $3,623,053 |
| 2014-04-19 | $0.001444 | $0.001595 | $0.0005734 | $0.001496 | $238.79 | $3,748,273 |
| 2014-04-20 | $0.001495 | $0.001524 | $0.0007814 | $0.001254 | $152.10 | $3,142,035 |
| 2014-04-21 | $0.001255 | $0.002450 | $0.0005529 | $0.001869 | $425.25 | $4,681,829 |
| 2014-04-22 | $0.001868 | $0.001893 | $0.001087 | $0.001103 | $111.50 | $2,762,766 |
| 2014-04-23 | $0.001103 | $0.001280 | $0.0007825 | $0.0007892 | $197.09 | $1,976,783 |
| 2014-04-24 | $0.0007910 | $0.001139 | $0.0006125 | $0.0007805 | $707.23 | $1,957,832 |
| 2014-04-25 | $0.0007807 | $0.001081 | $0.0005581 | $0.0006008 | $196.09 | $1,507,134 |
| 2014-04-26 | $0.0005999 | $0.0009615 | $0.0003198 | $0.0007564 | $164.65 | $1,897,338 |
| 2014-04-27 | $0.0007567 | $0.0009124 | $0.0003678 | $0.0004383 | $23.09 | $1,099,384 |
| 2014-04-28 | $0.0004364 | $0.0008727 | $0.0003494 | $0.0008582 | $7.38 | $2,152,621 |
| 2014-04-29 | $0.0008586 | $0.0008807 | $0.0003188 | $0.0008363 | $126.81 | $2,097,705 |
| 2014-04-30 | $0.0008363 | $0.0008436 | $0.0007680 | $0.0007685 | $85.47 | $1,928,502 |