Bitleu BTL
Xếp hạng #?
19:59:10 08/01/2015
Bitleu (BTL)
Không hoạt động
Lịch sử giá Bitleu (BTL) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.0007699 | $0.0007735 | $0.0003439 | $0.0004574 | $7.95 | $1,147,794 |
| 2014-05-02 | $0.0004578 | $0.0006455 | $0.0002494 | $0.0006452 | $6.50 | $1,619,406 |
| 2014-05-03 | $0.0006440 | $0.0006477 | $0.0003058 | $0.0003114 | $0.3713 | $781,566 |
| 2014-05-04 | $0.0003108 | $0.0003113 | $0.00008601 | $0.00008679 | $3.47 | $217,835 |
| 2014-05-05 | $0.0005969 | $0.0006041 | $0.0002747 | $0.0002772 | $3.94 | $695,822 |
| 2014-05-06 | $0.0002774 | $0.0004480 | $0.0002182 | $0.0002711 | $36.05 | $680,599 |
| 2014-05-07 | $0.0002702 | $0.0002811 | $0.0001509 | $0.0002769 | $75.75 | $695,231 |
| 2014-05-08 | $0.0002765 | $0.0007498 | $0.0002760 | $0.0006602 | $214.81 | $1,657,510 |
| 2014-05-09 | $0.0006602 | $0.0007166 | $0.0001928 | $0.0006976 | $99.06 | $1,751,689 |
| 2014-05-10 | $0.0006966 | $0.0007012 | $0.0002018 | $0.0006139 | $15.38 | $1,541,555 |
| 2014-05-11 | $0.0006135 | $0.0006147 | $0.0004715 | $0.0004740 | $2.95 | $1,190,380 |
| 2014-05-12 | $0.0004740 | $0.0006378 | $0.0002375 | $0.0004805 | $82.17 | $1,206,682 |
| 2014-05-13 | $0.0004812 | $0.001179 | $0.0003402 | $0.0003587 | $72.05 | $900,845 |
| 2014-05-14 | $0.0003586 | $0.0004669 | $0.00005756 | $0.0003527 | $53.57 | $885,922 |
| 2014-05-15 | $0.0003526 | $0.0004250 | $0.0001380 | $0.0001435 | $4.54 | $360,388 |
| 2014-05-16 | $0.0001435 | $0.0004756 | $0.0001247 | $0.0001349 | $186.92 | $338,881 |
| 2014-05-17 | $0.0001347 | $0.0001744 | $0.0001345 | $0.0001740 | $0.5710 | $437,191 |
| 2014-05-18 | $0.0001741 | $0.0004157 | $0.00001975 | $0.0001476 | $1.63 | $370,812 |
| 2014-05-19 | $0.0001477 | $0.0007466 | $0.0001241 | $0.0004583 | $331.56 | $1,151,769 |
| 2014-05-20 | $0.0004585 | $0.003713 | $0.0001775 | $0.0003600 | $913.48 | $904,877 |
| 2014-05-21 | $0.0003599 | $0.001659 | $0.0003113 | $0.0003467 | $107.96 | $871,450 |
| 2014-05-22 | $0.0003468 | $0.002755 | $0.0003437 | $0.002748 | $14.66 | $6,908,098 |
| 2014-05-23 | $0.002751 | $0.003361 | $0.0001565 | $0.0001567 | $32.03 | $394,041 |
| 2014-05-24 | $0.0001566 | $0.0002847 | $0.0001554 | $0.0002845 | $3.37 | $715,498 |
| 2014-05-25 | $0.0002842 | $0.004459 | $0.0002842 | $0.0008268 | $39.06 | $2,079,605 |
| 2014-05-26 | $0.0008282 | $0.0008847 | $0.0001416 | $0.0001429 | $21.63 | $359,359 |
| 2014-05-27 | $0.0001429 | $0.0002961 | $0.0001101 | $0.0001106 | $48.15 | $278,117 |
| 2014-05-28 | $0.0001104 | $0.0005018 | $0.00008556 | $0.0004812 | $13.18 | $1,210,828 |
| 2014-05-29 | $0.0004817 | $0.002864 | $0.0001425 | $0.001595 | $24,775.00 | $4,014,157 |
| 2014-05-30 | $0.002275 | $0.002275 | $0.0003468 | $0.0003497 | $1,953.65 | $880,095 |
| 2014-05-31 | $0.0003496 | $0.0009637 | $0.0003480 | $0.0005621 | $10,530.50 | $1,415,070 |