Bitleu BTL
Xếp hạng #?
19:59:10 08/01/2015
Bitleu (BTL)
Không hoạt động
Lịch sử giá Bitleu (BTL) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.0005612 | $0.0005612 | $0.0001858 | $0.0004902 | $535.89 | $1,234,318 |
| 2014-06-02 | $0.0004911 | $0.0005393 | $0.0001899 | $0.0003481 | $68.29 | $876,462 |
| 2014-06-03 | $0.0003484 | $0.0006227 | $0.0001402 | $0.0001402 | $269.50 | $353,083 |
| 2014-06-04 | $0.0001402 | $0.0004030 | $0.0001311 | $0.0002501 | $30.23 | $629,958 |
| 2014-06-05 | $0.0002501 | $0.0003185 | $0.0001382 | $0.0003176 | $24.92 | $800,146 |
| 2014-06-06 | $0.0003179 | $0.0003179 | $0.0001016 | $0.0002403 | $221.07 | $605,376 |
| 2014-06-07 | $0.0002401 | $0.0003298 | $0.0001846 | $0.0002072 | $99.12 | $521,963 |
| 2014-06-08 | $0.0002072 | $0.002351 | $0.0002068 | $0.001867 | $81.92 | $4,704,323 |
| 2014-06-09 | $0.001867 | $0.001871 | $0.001062 | $0.001208 | $133.27 | $3,043,492 |
| 2014-06-10 | $0.001208 | $0.001697 | $0.0003751 | $0.0003761 | $113.32 | $947,486 |
| 2014-06-11 | $0.0003762 | $0.0008127 | $0.0002524 | $0.0002524 | $428.76 | $635,830 |
| 2014-06-12 | $0.0002521 | $0.0007839 | $0.0001291 | $0.0001301 | $69.97 | $327,753 |
| 2014-06-13 | $0.0001294 | $0.0003124 | $0.0001291 | $0.0002015 | $42.25 | $507,606 |
| 2014-06-14 | $0.0002017 | $0.0005338 | $0.0001629 | $0.0005335 | $21.48 | $1,343,828 |
| 2014-06-15 | $0.0005296 | $0.0005699 | $0.0002340 | $0.0002641 | $202.16 | $665,304 |
| 2014-06-16 | $0.0002648 | $0.0002767 | $0.0002017 | $0.0002063 | $79.77 | $519,604 |
| 2014-06-17 | $0.0002065 | $0.0002173 | $0.0001696 | $0.0002173 | $62.51 | $547,496 |
| 2014-06-18 | $0.0002169 | $0.0005862 | $0.0002043 | $0.0002175 | $57.74 | $547,955 |
| 2014-06-19 | $0.0002176 | $0.0006802 | $0.0001821 | $0.0002182 | $5,440.56 | $549,578 |
| 2014-06-20 | $0.0002180 | $0.0005851 | $0.0002170 | $0.0003622 | $5,630.14 | $912,457 |
| 2014-06-21 | $0.0003628 | $0.0005427 | $0.0003615 | $0.0004352 | $5,428.86 | $1,096,359 |
| 2014-06-22 | $0.0004343 | $0.0004354 | $0.0002043 | $0.0002410 | $1,507.29 | $607,108 |
| 2014-06-23 | $0.0002409 | $0.0002728 | $0.0001845 | $0.0001913 | $43.50 | $481,945 |
| 2014-06-24 | $0.0001913 | $0.0002931 | $0.0001887 | $0.0001941 | $118.75 | $488,990 |
| 2014-06-25 | $0.0001938 | $0.0002515 | $0.00008024 | $0.00008048 | $60.51 | $202,759 |
| 2014-06-26 | $0.0001845 | $0.0001966 | $0.0001241 | $0.0001922 | $3.00 | $484,237 |
| 2014-06-27 | $0.0001926 | $0.0002007 | $0.0001193 | $0.0001216 | $39.88 | $306,379 |
| 2014-06-28 | $0.0001207 | $0.0001240 | $0.00009367 | $0.00009378 | $0.2460 | $236,281 |
| 2014-06-29 | $0.00009375 | $0.0001623 | $0.00009375 | $0.0001221 | $0.5073 | $307,587 |
| 2014-06-30 | $0.0001221 | $0.0001221 | $0.00006873 | $0.00007548 | $35.49 | $190,182 |