BitSerial BTE
Xếp hạng #?
01:40:48 07/11/2018
BitSerial (BTE)
Không hoạt động
Lịch sử giá BitSerial (BTE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $4.06 | $4.66 | $3.84 | $4.66 | $712,534 | $0 |
| 2017-12-02 | $4.63 | $5.35 | $4.50 | $5.17 | $1,192,480 | $0 |
| 2017-12-03 | $5.14 | $8.55 | $5.02 | $7.69 | $3,819,450 | $0 |
| 2017-12-04 | $7.74 | $8.52 | $7.64 | $8.29 | $2,766,250 | $0 |
| 2017-12-05 | $8.31 | $8.44 | $7.79 | $8.22 | $1,448,390 | $0 |
| 2017-12-06 | $8.21 | $8.67 | $7.40 | $7.56 | $1,566,410 | $0 |
| 2017-12-07 | $7.55 | $7.82 | $6.00 | $6.94 | $1,298,710 | $0 |
| 2017-12-08 | $6.94 | $7.89 | $5.74 | $6.78 | $926,839 | $0 |
| 2017-12-09 | $7.15 | $7.48 | $6.13 | $6.73 | $362,749 | $0 |
| 2017-12-10 | $6.76 | $7.20 | $5.97 | $6.63 | $395,421 | $0 |
| 2017-12-11 | $6.63 | $7.18 | $6.07 | $6.39 | $585,686 | $0 |
| 2017-12-12 | $6.40 | $8.05 | $5.33 | $7.29 | $1,378,350 | $0 |
| 2017-12-13 | $7.44 | $9.20 | $6.94 | $7.66 | $1,725,620 | $0 |
| 2017-12-14 | $8.20 | $8.44 | $7.22 | $7.70 | $1,671,070 | $0 |
| 2017-12-15 | $7.69 | $8.40 | $7.05 | $7.85 | $845,733 | $0 |
| 2017-12-16 | $7.86 | $8.12 | $7.23 | $7.81 | $347,649 | $0 |
| 2017-12-17 | $7.79 | $8.16 | $6.93 | $6.98 | $203,532 | $0 |
| 2017-12-18 | $7.00 | $7.65 | $5.88 | $7.61 | $419,109 | $0 |
| 2017-12-19 | $7.62 | $7.62 | $5.67 | $5.92 | $708,690 | $0 |
| 2017-12-20 | $5.89 | $6.47 | $4.96 | $5.25 | $614,585 | $0 |
| 2017-12-21 | $5.49 | $5.57 | $3.16 | $3.34 | $673,707 | $0 |
| 2017-12-22 | $3.26 | $3.59 | $1.87 | $2.45 | $774,661 | $0 |
| 2017-12-23 | $2.34 | $2.45 | $1.83 | $1.94 | $509,056 | $0 |
| 2017-12-24 | $1.94 | $2.13 | $1.54 | $1.55 | $391,495 | $0 |
| 2017-12-25 | $1.57 | $2.00 | $1.08 | $1.27 | $483,319 | $0 |
| 2017-12-26 | $1.27 | $3.31 | $1.15 | $2.43 | $870,022 | $0 |
| 2017-12-27 | $2.42 | $2.61 | $1.85 | $2.15 | $277,463 | $0 |
| 2017-12-28 | $2.18 | $2.22 | $1.77 | $2.04 | $176,453 | $0 |
| 2017-12-29 | $2.06 | $2.19 | $1.90 | $1.95 | $151,459 | $0 |
| 2017-12-30 | $1.94 | $2.01 | $1.61 | $1.91 | $114,380 | $0 |
| 2017-12-31 | $1.89 | $2.13 | $1.66 | $1.94 | $228,673 | $0 |