BitSerial BTE
Xếp hạng #?
01:40:48 07/11/2018
BitSerial (BTE)
Không hoạt động
Lịch sử giá BitSerial (BTE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $2.01 | $2.05 | $1.69 | $1.78 | $137,512 | $0 |
| 2018-01-02 | $1.78 | $1.89 | $1.62 | $1.64 | $151,965 | $0 |
| 2018-01-03 | $1.63 | $1.99 | $1.22 | $1.51 | $72,718.40 | $0 |
| 2018-01-04 | $1.52 | $1.78 | $1.17 | $1.53 | $140,302 | $0 |
| 2018-01-05 | $1.75 | $1.88 | $1.51 | $1.54 | $916,423 | $0 |
| 2018-01-06 | $1.55 | $1.61 | $1.18 | $1.31 | $125,371 | $0 |
| 2018-01-07 | $1.31 | $1.31 | $0.6974 | $0.9835 | $174,726 | $0 |
| 2018-01-08 | $0.9595 | $0.9765 | $0.6111 | $0.6448 | $359,072 | $0 |
| 2018-01-09 | $0.7157 | $0.7557 | $0.6193 | $0.6924 | $98,439.60 | $0 |
| 2018-01-10 | $0.6933 | $0.7561 | $0.6109 | $0.6337 | $67,912.10 | $0 |
| 2018-01-11 | $0.6330 | $0.6566 | $0.5402 | $0.5415 | $46,333.20 | $0 |
| 2018-01-12 | $0.5452 | $0.6051 | $0.5293 | $0.5785 | $66,780.30 | $0 |
| 2018-01-13 | $0.5779 | $0.6585 | $0.5677 | $0.6048 | $42,500.10 | $0 |
| 2018-01-14 | $0.6052 | $0.6052 | $0.4532 | $0.4963 | $34,288.10 | $0 |
| 2018-01-15 | $0.4927 | $1.07 | $0.3421 | $0.9519 | $245,159 | $0 |
| 2018-01-16 | $0.9531 | $1.41 | $0.6629 | $0.8655 | $307,453 | $0 |
| 2018-01-17 | $0.8612 | $0.8858 | $0.3849 | $0.5844 | $136,249 | $0 |
| 2018-01-18 | $0.5871 | $1.14 | $0.4877 | $0.7466 | $211,154 | $0 |
| 2018-01-19 | $0.7389 | $1.02 | $0.6205 | $0.9125 | $216,750 | $0 |
| 2018-01-20 | $0.9224 | $1.17 | $0.7846 | $0.7846 | $114.97 | $0 |
| 2018-01-21 | $0.7863 | $1.15 | $0.3534 | $0.5590 | $113,806 | $0 |
| 2018-01-22 | $0.5663 | $0.6296 | $0.4764 | $0.5229 | $58,052.90 | $0 |
| 2018-01-23 | $0.5215 | $0.5573 | $0.4515 | $0.5045 | $38,600.90 | $0 |
| 2018-01-24 | $0.5042 | $0.5089 | $0.4141 | $0.4445 | $36,784.10 | $0 |
| 2018-01-25 | $0.4517 | $0.4598 | $0.3140 | $0.3356 | $32,996.20 | $0 |
| 2018-01-26 | $0.3347 | $0.3909 | $0.3152 | $0.3537 | $24,352.30 | $0 |
| 2018-01-27 | $0.3534 | $0.3962 | $0.3270 | $0.3279 | $39,738.40 | $0 |
| 2018-01-28 | $0.3296 | $0.4150 | $0.2961 | $0.3015 | $40,750.40 | $0 |
| 2018-01-29 | $0.3013 | $0.3436 | $0.2719 | $0.3156 | $37,901.40 | $0 |
| 2018-01-30 | $0.3223 | $0.3223 | $0.2384 | $0.2444 | $24,953.40 | $0 |
| 2018-01-31 | $0.2448 | $0.2765 | $0.2300 | $0.2583 | $12,791.50 | $0 |