BitSerial BTE
Xếp hạng #?
01:40:48 07/11/2018
BitSerial (BTE)
Không hoạt động
Lịch sử giá BitSerial (BTE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.005330 | $0.005929 | $0.005120 | $0.005196 | $100.79 | $0 |
| 2018-04-02 | $0.005220 | $0.005583 | $0.004367 | $0.004470 | $192.84 | $0 |
| 2018-04-03 | $0.004473 | $0.005600 | $0.004455 | $0.005566 | $15.51 | $0 |
| 2018-04-04 | $0.005562 | $0.005944 | $0.004718 | $0.005629 | $190.09 | $0 |
| 2018-04-05 | $0.005629 | $0.005840 | $0.005019 | $0.005721 | $67.22 | $0 |
| 2018-04-06 | $0.005692 | $0.005751 | $0.004893 | $0.004960 | $2.26 | $0 |
| 2018-04-07 | $0.004966 | $0.005327 | $0.004812 | $0.005251 | $56.57 | $0 |
| 2018-04-08 | $0.005254 | $0.005322 | $0.005048 | $0.005260 | $13.09 | $0 |
| 2018-04-09 | $0.005269 | $0.005592 | $0.004699 | $0.004796 | $46.46 | $0 |
| 2018-04-10 | $0.004800 | $0.005147 | $0.004216 | $0.005086 | $49.98 | $0 |
| 2018-04-11 | $0.005094 | $0.005604 | $0.004381 | $0.004790 | $56.97 | $0 |
| 2018-04-12 | $0.004777 | $0.006063 | $0.004711 | $0.005452 | $33.56 | $0 |
| 2018-04-13 | $0.005459 | $0.005793 | $0.004291 | $0.005458 | $418.25 | $0 |
| 2018-04-14 | $0.005458 | $0.006223 | $0.005012 | $0.005035 | $35.70 | $0 |
| 2018-04-15 | $0.005041 | $0.006087 | $0.004092 | $0.006087 | $30.59 | $0 |
| 2018-04-16 | $0.006085 | $0.006836 | $0.004908 | $0.006836 | $541.45 | $0 |
| 2018-04-17 | $0.006840 | $0.01061 | $0.006217 | $0.007066 | $979.24 | $0 |
| 2018-04-18 | $0.007071 | $0.01100 | $0.007062 | $0.007359 | $668.14 | $0 |
| 2018-04-19 | $0.007365 | $0.01348 | $0.006793 | $0.01126 | $3,047.41 | $0 |
| 2018-04-20 | $0.01127 | $0.01164 | $0.007655 | $0.01139 | $1,728.99 | $0 |
| 2018-04-21 | $0.01139 | $0.01139 | $0.008663 | $0.008914 | $378.77 | $0 |
| 2018-04-22 | $0.008914 | $0.01194 | $0.008819 | $0.01092 | $811.02 | $0 |
| 2018-04-23 | $0.01090 | $0.01175 | $0.008785 | $0.01007 | $639.00 | $0 |
| 2018-04-24 | $0.01008 | $0.01093 | $0.008713 | $0.008983 | $490.71 | $0 |
| 2018-04-25 | $0.008928 | $0.01037 | $0.004924 | $0.006590 | $1,440.99 | $0 |
| 2018-04-26 | $0.006645 | $0.008070 | $0.006483 | $0.007056 | $92.46 | $0 |
| 2018-04-27 | $0.007066 | $0.007585 | $0.006825 | $0.006900 | $177.22 | $0 |
| 2018-04-28 | $0.006851 | $0.007817 | $0.006775 | $0.007176 | $54.16 | $0 |
| 2018-04-29 | $0.007174 | $0.007992 | $0.006813 | $0.007053 | $105.46 | $0 |
| 2018-04-30 | $0.007051 | $0.008133 | $0.006686 | $0.008016 | $482.34 | $0 |