BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1550 | $0.2205 | $0.1346 | $0.2191 | $2,429.62 | $719,484 |
| 2017-12-02 | $0.2195 | $0.2256 | $0.1485 | $0.2040 | $441.50 | $669,836 |
| 2017-12-03 | $0.2036 | $0.2192 | $0.1989 | $0.2098 | $1,463.68 | $689,167 |
| 2017-12-04 | $0.2106 | $0.2558 | $0.1766 | $0.2006 | $5,872.15 | $658,853 |
| 2017-12-05 | $0.2004 | $0.2889 | $0.1916 | $0.2543 | $1,669.35 | $835,159 |
| 2017-12-06 | $0.2540 | $0.9554 | $0.2449 | $0.7690 | $7,803.46 | $2,525,732 |
| 2017-12-07 | $0.7701 | $0.8657 | $0.2880 | $0.3499 | $3,217.88 | $1,149,046 |
| 2017-12-08 | $0.3502 | $0.3575 | $0.3002 | $0.3489 | $5,484.94 | $1,145,979 |
| 2017-12-09 | $0.3500 | $0.3747 | $0.3268 | $0.3356 | $80.70 | $1,102,137 |
| 2017-12-10 | $0.3372 | $0.3503 | $0.3068 | $0.3398 | $97.96 | $1,116,016 |
| 2017-12-11 | $0.3398 | $0.3803 | $0.3287 | $0.3709 | $114.80 | $1,218,177 |
| 2017-12-12 | $0.3722 | $0.4255 | $0.3618 | $0.4255 | $4.56 | $1,397,586 |
| 2017-12-13 | $0.4253 | $0.5077 | $0.3090 | $0.3191 | $285.03 | $1,048,042 |
| 2017-12-14 | $0.3187 | $0.3263 | $0.2012 | $0.2100 | $15,615.30 | $689,788 |
| 2017-12-15 | $0.2093 | $0.3895 | $0.1650 | $0.3443 | $4,253.50 | $1,130,717 |
| 2017-12-16 | $0.3458 | $0.3826 | $0.2939 | $0.3300 | $420.69 | $1,083,831 |
| 2017-12-17 | $0.3298 | $0.3611 | $0.3237 | $0.3281 | $249.05 | $1,077,676 |
| 2017-12-18 | $0.3286 | $0.3376 | $0.3146 | $0.3341 | $71.07 | $1,097,139 |
| 2017-12-19 | $0.3343 | $0.3405 | $0.2897 | $0.3039 | $26.30 | $998,184 |
| 2017-12-20 | $0.3040 | $0.3987 | $0.2746 | $0.3111 | $1,752.83 | $1,021,784 |
| 2017-12-21 | $0.3110 | $0.3249 | $0.2542 | $0.2852 | $90.92 | $936,512 |
| 2017-12-22 | $0.2867 | $0.3192 | $0.2198 | $0.2730 | $486.23 | $896,591 |
| 2017-12-23 | $0.2747 | $0.3282 | $0.2747 | $0.2895 | $2,073.44 | $950,930 |
| 2017-12-24 | $0.2893 | $0.2908 | $0.2478 | $0.2853 | $39.53 | $937,047 |
| 2017-12-25 | $0.2880 | $0.3132 | $0.2739 | $0.2849 | $12.29 | $935,635 |
| 2017-12-26 | $0.2846 | $0.3165 | $0.2821 | $0.2926 | $294.61 | $961,088 |
| 2017-12-27 | $0.2929 | $0.3258 | $0.2613 | $0.2750 | $344.71 | $903,193 |
| 2017-12-28 | $0.2747 | $0.3194 | $0.2495 | $0.2617 | $98.25 | $859,397 |
| 2017-12-29 | $0.2629 | $0.2932 | $0.2565 | $0.2631 | $23.15 | $863,933 |
| 2017-12-30 | $0.2628 | $0.3225 | $0.2435 | $0.2966 | $1,145.96 | $973,952 |
| 2017-12-31 | $0.2943 | $0.3246 | $0.2509 | $0.3206 | $1,246.03 | $1,052,860 |