BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1907 | $0.2164 | $0.1847 | $0.1992 | $82.84 | $654,409 |
| 2017-10-02 | $0.1992 | $0.2899 | $0.1574 | $0.1992 | $1,015.76 | $654,547 |
| 2017-10-03 | $0.1992 | $0.2287 | $0.1644 | $0.1874 | $476.61 | $615,531 |
| 2017-10-04 | $0.1874 | $0.2271 | $0.1279 | $0.1280 | $208.26 | $420,364 |
| 2017-10-05 | $0.1280 | $0.1428 | $0.1053 | $0.1400 | $22.35 | $459,813 |
| 2017-10-06 | $0.1400 | $0.1574 | $0.1067 | $0.1203 | $97.48 | $395,117 |
| 2017-10-07 | $0.1203 | $0.2125 | $0.1203 | $0.1281 | $265.96 | $420,969 |
| 2017-10-08 | $0.1278 | $0.1356 | $0.1167 | $0.1321 | $73.96 | $433,939 |
| 2017-10-09 | $0.1321 | $0.1321 | $0.1186 | $0.1240 | $4,962.82 | $407,318 |
| 2017-10-10 | $0.1240 | $0.1256 | $0.1085 | $0.1161 | $72.18 | $381,358 |
| 2017-10-11 | $0.1161 | $0.1281 | $0.1070 | $0.1113 | $106.61 | $365,589 |
| 2017-10-12 | $0.1113 | $0.1244 | $0.1082 | $0.1229 | $144.87 | $403,714 |
| 2017-10-13 | $0.1230 | $0.1415 | $0.1198 | $0.1281 | $298.60 | $420,946 |
| 2017-10-14 | $0.1282 | $0.1362 | $0.1243 | $0.1302 | $85.36 | $427,595 |
| 2017-10-15 | $0.1302 | $0.1444 | $0.1256 | $0.1435 | $87.22 | $471,423 |
| 2017-10-16 | $0.1435 | $0.1562 | $0.1341 | $0.1463 | $233.22 | $480,596 |
| 2017-10-17 | $0.1463 | $0.1602 | $0.1424 | $0.1461 | $6.87 | $480,113 |
| 2017-10-18 | $0.1464 | $0.1500 | $0.1207 | $0.1358 | $963.85 | $446,157 |
| 2017-10-19 | $0.1348 | $0.1389 | $0.1294 | $0.1370 | $11.95 | $449,928 |
| 2017-10-20 | $0.1369 | $0.1386 | $0.1274 | $0.1312 | $12.98 | $430,920 |
| 2017-10-21 | $0.1312 | $0.1364 | $0.1267 | $0.1300 | $12.87 | $427,174 |
| 2017-10-22 | $0.1405 | $0.1421 | $0.1333 | $0.1406 | $15.92 | $461,840 |
| 2017-10-23 | $0.1403 | $0.1429 | $0.1187 | $0.1263 | $17.26 | $414,937 |
| 2017-10-24 | $0.1261 | $0.1332 | $0.1173 | $0.1176 | $69.14 | $386,496 |
| 2017-10-25 | $0.1177 | $0.1361 | $0.1177 | $0.1315 | $6.50 | $431,863 |
| 2017-10-26 | $0.1313 | $0.1377 | $0.1198 | $0.1369 | $38.26 | $449,596 |
| 2017-10-27 | $0.1366 | $0.1395 | $0.1331 | $0.1349 | $51.94 | $443,243 |
| 2017-10-28 | $0.1349 | $0.1363 | $0.1207 | $0.1277 | $102.15 | $419,589 |
| 2017-10-29 | $0.1276 | $0.1372 | $0.1238 | $0.1353 | $40.36 | $444,599 |
| 2017-10-30 | $0.1348 | $0.1350 | $0.1236 | $0.1250 | $46.39 | $410,591 |
| 2017-10-31 | $0.1246 | $0.1633 | $0.1237 | $0.1441 | $131.28 | $473,401 |