BitSerial BTE
Xếp hạng #?
01:40:48 07/11/2018
BitSerial (BTE)
Không hoạt động
Lịch sử giá BitSerial (BTE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003194 | $0.003212 | $0.003017 | $0.003046 | $25.70 | $0 |
| 2018-07-02 | $0.003046 | $0.003922 | $0.003037 | $0.003898 | $8.02 | $0 |
| 2018-07-03 | $0.003880 | $0.005609 | $0.003879 | $0.005507 | $247.56 | $0 |
| 2018-07-04 | $0.005508 | $0.005560 | $0.003403 | $0.003590 | $9.27 | $0 |
| 2018-07-05 | $0.003597 | $0.003644 | $0.003559 | $0.003595 | $7.80 | $0 |
| 2018-07-06 | $0.003594 | $0.003774 | $0.003572 | $0.003768 | $1.95 | $0 |
| 2018-07-07 | $0.003762 | $0.004752 | $0.003481 | $0.004736 | $23.40 | $0 |
| 2018-07-08 | $0.004731 | $0.004740 | $0.003549 | $0.003556 | $4.63 | $0 |
| 2018-07-09 | $0.003555 | $0.005137 | $0.003550 | $0.005067 | $97.02 | $0 |
| 2018-07-10 | $0.005064 | $0.005074 | $0.003537 | $0.003539 | $13.95 | $0 |
| 2018-07-11 | $0.003539 | $0.004245 | $0.002934 | $0.003007 | $103.43 | $0 |
| 2018-07-12 | $0.003006 | $0.003171 | $0.002976 | $0.003056 | $60.15 | $0 |
| 2018-07-13 | $0.003059 | $0.003296 | $0.003050 | $0.003064 | $19.94 | $0 |
| 2018-07-14 | $0.003056 | $0.003095 | $0.003038 | $0.003071 | $2.13 | $0 |
| 2018-07-15 | $0.003070 | $0.003144 | $0.003060 | $0.003133 | $1.38 | $0 |
| 2018-07-16 | $0.003136 | $0.003209 | $0.003064 | $0.003105 | $3.22 | $0 |
| 2018-07-17 | $0.003097 | $0.003407 | $0.003071 | $0.003388 | $3.51 | $0 |
| 2018-07-18 | $0.003447 | $0.003479 | $0.003274 | $0.003319 | $55.22 | $0 |
| 2018-07-19 | $0.003317 | $0.003322 | $0.003217 | $0.003243 | $2.43 | $0 |
| 2018-07-20 | $0.003246 | $0.003279 | $0.002653 | $0.003008 | $56.61 | $0 |
| 2018-07-21 | $0.003007 | $0.004041 | $0.002937 | $0.002984 | $15.74 | $0 |
| 2018-07-22 | $0.002983 | $0.003049 | $0.002955 | $0.002962 | $9.62 | $0 |
| 2018-07-23 | $0.002958 | $0.003112 | $0.002958 | $0.003093 | $3.62 | $0 |
| 2018-07-24 | $0.003197 | $0.003321 | $0.002947 | $0.003036 | $34.35 | $0 |
| 2018-07-25 | $0.002980 | $0.003049 | $0.002827 | $0.002861 | $3.92 | $0 |
| 2018-07-26 | $0.002860 | $0.006030 | $0.002860 | $0.005128 | $110.15 | $0 |
| 2018-07-27 | $0.005126 | $0.005176 | $0.005085 | $0.005163 | $1.88 | $0 |
| 2018-07-29 | $0.004859 | $0.004881 | $0.004796 | $0.004847 | $2.33 | $0 |
| 2018-07-30 | $0.004849 | $0.004849 | $0.003493 | $0.004424 | $89.68 | $0 |
| 2018-07-31 | $0.004406 | $0.004406 | $0.002582 | $0.002606 | $0.4807 | $0 |