BitSerial BTE
Xếp hạng #?
01:40:48 07/11/2018
BitSerial (BTE)
Không hoạt động
Lịch sử giá BitSerial (BTE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02995 | $0.03657 | $0.02431 | $0.03188 | $1,150.35 | $0 |
| 2018-03-02 | $0.03180 | $0.03246 | $0.02319 | $0.03200 | $947.33 | $0 |
| 2018-03-03 | $0.03196 | $0.03288 | $0.02032 | $0.02578 | $2,111.88 | $0 |
| 2018-03-04 | $0.02574 | $0.03868 | $0.02220 | $0.02887 | $1,889.35 | $0 |
| 2018-03-05 | $0.02885 | $0.02885 | $0.02407 | $0.02675 | $405.29 | $0 |
| 2018-03-06 | $0.02668 | $0.02994 | $0.02385 | $0.02402 | $263.20 | $0 |
| 2018-03-07 | $0.02399 | $0.02813 | $0.01927 | $0.02474 | $1,038.79 | $0 |
| 2018-03-08 | $0.02470 | $0.02500 | $0.008483 | $0.01654 | $2,625.30 | $0 |
| 2018-03-09 | $0.01741 | $0.02002 | $0.01291 | $0.01357 | $863.32 | $0 |
| 2018-03-10 | $0.01384 | $0.01431 | $0.005574 | $0.009535 | $644.66 | $0 |
| 2018-03-11 | $0.009503 | $0.009814 | $0.008262 | $0.009673 | $392.27 | $0 |
| 2018-03-12 | $0.009649 | $0.01098 | $0.009008 | $0.009782 | $709.39 | $0 |
| 2018-03-13 | $0.009726 | $0.01079 | $0.008695 | $0.01047 | $424.64 | $0 |
| 2018-03-14 | $0.01047 | $0.01071 | $0.008310 | $0.008533 | $312.37 | $0 |
| 2018-03-15 | $0.008530 | $0.008583 | $0.005050 | $0.006239 | $563.36 | $0 |
| 2018-03-16 | $0.006235 | $0.008858 | $0.006002 | $0.007759 | $476.46 | $0 |
| 2018-03-17 | $0.007771 | $0.008157 | $0.006024 | $0.006129 | $406.55 | $0 |
| 2018-03-18 | $0.006116 | $0.007372 | $0.005628 | $0.007203 | $703.66 | $0 |
| 2018-03-19 | $0.007173 | $0.01484 | $0.007173 | $0.01047 | $2,510.99 | $0 |
| 2018-03-20 | $0.01058 | $0.01285 | $0.004078 | $0.005909 | $3,153.88 | $0 |
| 2018-03-21 | $0.005924 | $0.008751 | $0.005371 | $0.007150 | $567.42 | $0 |
| 2018-03-22 | $0.007140 | $0.007476 | $0.005645 | $0.005756 | $360.61 | $0 |
| 2018-03-23 | $0.005755 | $0.008491 | $0.005540 | $0.007291 | $72.71 | $0 |
| 2018-03-24 | $0.007397 | $0.008316 | $0.006025 | $0.006026 | $232.13 | $0 |
| 2018-03-25 | $0.005943 | $0.007153 | $0.005769 | $0.006804 | $132.57 | $0 |
| 2018-03-26 | $0.006799 | $0.008144 | $0.006055 | $0.007936 | $358.92 | $0 |
| 2018-03-27 | $0.007924 | $0.007932 | $0.006440 | $0.006834 | $44.05 | $0 |
| 2018-03-28 | $0.006833 | $0.006870 | $0.005519 | $0.005665 | $185.21 | $0 |
| 2018-03-29 | $0.005673 | $0.01089 | $0.005115 | $0.01040 | $868.10 | $0 |
| 2018-03-30 | $0.01037 | $0.01042 | $0.005534 | $0.008080 | $270.02 | $0 |
| 2018-03-31 | $0.008081 | $0.008367 | $0.005109 | $0.005330 | $476.13 | $0 |