BitSerial BTE
Xếp hạng #?
01:40:48 07/11/2018
BitSerial (BTE)
Không hoạt động
Lịch sử giá BitSerial (BTE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003239 | $0.003555 | $0.003235 | $0.003521 | $37.62 | $0 |
| 2018-09-02 | $0.003523 | $0.003529 | $0.003286 | $0.003353 | $28.40 | $0 |
| 2018-09-03 | $0.003352 | $0.003358 | $0.003311 | $0.003326 | $0.9979 | $0 |
| 2018-09-04 | $0.003421 | $0.003472 | $0.003373 | $0.003383 | $209.56 | $0 |
| 2018-09-05 | $0.003386 | $0.003396 | $0.003022 | $0.003022 | $86.39 | $0 |
| 2018-09-06 | $0.003025 | $0.003582 | $0.002848 | $0.003580 | $4.47 | $0 |
| 2018-09-07 | $0.003579 | $0.003592 | $0.002934 | $0.002967 | $73.62 | $0 |
| 2018-09-08 | $0.002970 | $0.003783 | $0.002348 | $0.002362 | $141.92 | $0 |
| 2018-09-09 | $0.002361 | $0.002914 | $0.001548 | $0.001555 | $0.3124 | $0 |
| 2018-09-10 | $0.001556 | $0.001593 | $0.001501 | $0.001504 | $0.08896 | $0 |
| 2018-09-11 | $0.002571 | $0.002571 | $0.002527 | $0.002556 | $38.01 | $0 |
| 2018-09-12 | $0.002556 | $0.002561 | $0.002130 | $0.002308 | $30.77 | $0 |
| 2018-09-13 | $0.002310 | $0.002569 | $0.001582 | $0.001734 | $0.2420 | $0 |
| 2018-09-14 | $0.001727 | $0.001820 | $0.001679 | $0.001708 | $0.08541 | $0 |
| 2018-09-15 | $0.001793 | $0.002938 | $0.001781 | $0.002923 | $9.05 | $0 |
| 2018-09-16 | $0.002931 | $0.002934 | $0.002879 | $0.002911 | $8.87 | $0 |
| 2018-09-17 | $0.002602 | $0.002607 | $0.002479 | $0.002493 | $6.20 | $0 |
| 2018-09-18 | $0.002493 | $0.002493 | $0.001662 | $0.001665 | $0.09863 | $0 |
| 2018-09-19 | $0.002535 | $0.002593 | $0.002468 | $0.002533 | $3.76 | $0 |
| 2018-09-20 | $0.002534 | $0.002559 | $0.001789 | $0.001790 | $0.1088 | $0 |
| 2018-09-21 | $0.002678 | $0.002706 | $0.002678 | $0.002696 | $1.67 | $0 |
| 2018-09-22 | $0.002699 | $0.003568 | $0.002610 | $0.003554 | $3.28 | $0 |
| 2018-09-23 | $0.003555 | $0.003585 | $0.002074 | $0.002103 | $1.14 | $0 |
| 2018-09-24 | $0.002107 | $0.002664 | $0.002002 | $0.002636 | $7.88 | $0 |
| 2018-09-25 | $0.002633 | $0.002634 | $0.002542 | $0.002572 | $2.57 | $0 |
| 2018-09-26 | $0.002568 | $0.002572 | $0.0005222 | $0.0005764 | $178.29 | $0 |
| 2018-09-27 | $0.0005772 | $0.0006171 | $0.0004556 | $0.0005096 | $10.16 | $0 |
| 2018-09-28 | $0.0005763 | $0.0009695 | $0.0005712 | $0.0006213 | $54.15 | $0 |
| 2018-09-29 | $0.0006179 | $0.0006428 | $0.0005506 | $0.0006259 | $3.20 | $0 |
| 2018-09-30 | $0.0006256 | $0.0007161 | $0.0006186 | $0.0006487 | $12.24 | $0 |