BitSerial BTE
Xếp hạng #?
01:40:48 07/11/2018
BitSerial (BTE)
Không hoạt động
Lịch sử giá BitSerial (BTE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2589 | $0.2599 | $0.1648 | $0.1735 | $18,444.60 | $0 |
| 2018-02-02 | $0.1733 | $0.1733 | $0.09204 | $0.1311 | $9,387.62 | $0 |
| 2018-02-03 | $0.1316 | $0.1896 | $0.1152 | $0.1580 | $14,432.60 | $0 |
| 2018-02-04 | $0.1580 | $0.1580 | $0.1070 | $0.1105 | $5,840.34 | $0 |
| 2018-02-05 | $0.1169 | $0.1191 | $0.08894 | $0.09919 | $3,683.37 | $0 |
| 2018-02-06 | $0.09936 | $0.1268 | $0.08679 | $0.1028 | $4,289.66 | $0 |
| 2018-02-07 | $0.1024 | $0.1106 | $0.07711 | $0.07713 | $4,515.99 | $0 |
| 2018-02-08 | $0.07741 | $0.08853 | $0.05004 | $0.05869 | $5,536.93 | $0 |
| 2018-02-09 | $0.05887 | $0.07681 | $0.05285 | $0.07563 | $2,810.92 | $0 |
| 2018-02-10 | $0.07266 | $0.1851 | $0.06274 | $0.1264 | $24,182.00 | $0 |
| 2018-02-11 | $0.1263 | $0.1263 | $0.07388 | $0.07388 | $4,601.09 | $0 |
| 2018-02-12 | $0.07434 | $0.1538 | $0.07434 | $0.1236 | $14,678.40 | $0 |
| 2018-02-13 | $0.1239 | $0.1244 | $0.07364 | $0.08450 | $17,633.80 | $0 |
| 2018-02-14 | $0.08425 | $0.08679 | $0.06945 | $0.07740 | $4,955.96 | $0 |
| 2018-02-15 | $0.07744 | $0.08931 | $0.07215 | $0.08784 | $2,691.62 | $0 |
| 2018-02-16 | $0.08747 | $0.08903 | $0.06978 | $0.08529 | $3,228.77 | $0 |
| 2018-02-17 | $0.08527 | $0.08556 | $0.07371 | $0.07751 | $2,439.53 | $0 |
| 2018-02-18 | $0.07775 | $0.09304 | $0.06380 | $0.07326 | $3,201.62 | $0 |
| 2018-02-19 | $0.07292 | $0.08942 | $0.07270 | $0.08147 | $1,110.11 | $0 |
| 2018-02-20 | $0.08154 | $0.09110 | $0.07473 | $0.07543 | $4,671.47 | $0 |
| 2018-02-21 | $0.07534 | $0.09173 | $0.06949 | $0.07910 | $4,054.09 | $0 |
| 2018-02-22 | $0.07902 | $0.07956 | $0.06556 | $0.07034 | $2,628.92 | $0 |
| 2018-02-23 | $0.07028 | $0.07359 | $0.05959 | $0.06133 | $2,301.16 | $0 |
| 2018-02-24 | $0.06125 | $0.07270 | $0.05763 | $0.05968 | $2,757.98 | $0 |
| 2018-02-25 | $0.05959 | $0.06415 | $0.04679 | $0.05641 | $1,252.68 | $0 |
| 2018-02-26 | $0.04242 | $0.05709 | $0.04123 | $0.05148 | $1,427.73 | $0 |
| 2018-02-27 | $0.05163 | $0.05261 | $0.04020 | $0.04280 | $2,480.02 | $0 |
| 2018-02-28 | $0.04274 | $0.04588 | $0.01719 | $0.02991 | $1,603.73 | $0 |