BitSerial BTE
Xếp hạng #?
01:40:48 07/11/2018
BitSerial (BTE)
Không hoạt động
Lịch sử giá BitSerial (BTE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.008026 | $0.008026 | $0.006612 | $0.006750 | $211.12 | $0 |
| 2018-05-02 | $0.006740 | $0.008039 | $0.006669 | $0.008020 | $151.79 | $0 |
| 2018-05-03 | $0.008021 | $0.008517 | $0.006778 | $0.006892 | $270.91 | $0 |
| 2018-05-04 | $0.006884 | $0.008000 | $0.005980 | $0.006009 | $37.98 | $0 |
| 2018-05-05 | $0.006007 | $0.008172 | $0.005996 | $0.008155 | $160.02 | $0 |
| 2018-05-06 | $0.008159 | $0.009353 | $0.006240 | $0.006816 | $139.01 | $0 |
| 2018-05-07 | $0.006820 | $0.006824 | $0.006528 | $0.006636 | $68.29 | $0 |
| 2018-05-08 | $0.006650 | $0.006712 | $0.006441 | $0.006556 | $2.23 | $0 |
| 2018-05-09 | $0.006603 | $0.007919 | $0.006475 | $0.007919 | $45.77 | $0 |
| 2018-05-10 | $0.007917 | $0.009013 | $0.007063 | $0.007493 | $117.39 | $0 |
| 2018-05-11 | $0.007502 | $0.008213 | $0.006440 | $0.006483 | $84.61 | $0 |
| 2018-05-12 | $0.006464 | $0.007532 | $0.005887 | $0.006012 | $75.56 | $0 |
| 2018-05-13 | $0.006010 | $0.006138 | $0.005938 | $0.006091 | $70.74 | $0 |
| 2018-05-14 | $0.006090 | $0.006946 | $0.005642 | $0.006043 | $22.32 | $0 |
| 2018-05-15 | $0.006033 | $0.006106 | $0.005463 | $0.005501 | $181.13 | $0 |
| 2018-05-16 | $0.005498 | $0.006418 | $0.005222 | $0.005340 | $19.30 | $0 |
| 2018-05-17 | $0.005343 | $0.007492 | $0.004839 | $0.004858 | $499.91 | $0 |
| 2018-05-18 | $0.004862 | $0.006437 | $0.004468 | $0.005024 | $373.82 | $0 |
| 2018-05-19 | $0.005023 | $0.005164 | $0.004985 | $0.005108 | $11.02 | $0 |
| 2018-05-20 | $0.005112 | $0.005138 | $0.004832 | $0.004937 | $72.67 | $0 |
| 2018-05-21 | $0.004944 | $0.005058 | $0.004907 | $0.004961 | $16.80 | $0 |
| 2018-05-22 | $0.004961 | $0.005593 | $0.004862 | $0.004967 | $26.48 | $0 |
| 2018-05-23 | $0.004962 | $0.005381 | $0.003365 | $0.004969 | $336.92 | $0 |
| 2018-05-24 | $0.004957 | $0.005090 | $0.003887 | $0.004001 | $46.52 | $0 |
| 2018-05-25 | $0.004008 | $0.004057 | $0.003847 | $0.003908 | $19.71 | $0 |
| 2018-05-26 | $0.003904 | $0.004029 | $0.003870 | $0.003959 | $8.41 | $0 |
| 2018-05-27 | $0.003838 | $0.003843 | $0.003586 | $0.003589 | $45.26 | $0 |
| 2018-05-28 | $0.003589 | $0.003617 | $0.002201 | $0.002207 | $97.37 | $0 |
| 2018-05-29 | $0.002207 | $0.003608 | $0.002195 | $0.003581 | $24.04 | $0 |
| 2018-05-30 | $0.003583 | $0.003775 | $0.003579 | $0.003621 | $61.25 | $0 |
| 2018-05-31 | $0.003620 | $0.003641 | $0.002528 | $0.002543 | $90.64 | $0 |