BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.003239 | $0.003447 | $0.003122 | $0.003269 | $17,629.30 | $3,293,537 |
| 2017-04-02 | $0.003270 | $0.003958 | $0.003041 | $0.003449 | $30,137.40 | $3,474,584 |
| 2017-04-03 | $0.003451 | $0.004137 | $0.003446 | $0.003994 | $22,800.90 | $4,023,457 |
| 2017-04-04 | $0.004000 | $0.004141 | $0.003499 | $0.003626 | $11,078.00 | $3,653,222 |
| 2017-04-05 | $0.003663 | $0.004124 | $0.003503 | $0.003925 | $32,364.50 | $3,954,586 |
| 2017-04-06 | $0.003929 | $0.004575 | $0.003779 | $0.004286 | $42,213.00 | $4,317,575 |
| 2017-04-07 | $0.004272 | $0.006378 | $0.004266 | $0.006378 | $71,374.20 | $6,425,681 |
| 2017-04-08 | $0.006414 | $0.006496 | $0.005140 | $0.005359 | $61,056.80 | $5,398,581 |
| 2017-04-09 | $0.005362 | $0.005802 | $0.005096 | $0.005096 | $33,543.20 | $5,133,841 |
| 2017-04-10 | $0.005058 | $0.005254 | $0.004514 | $0.004701 | $30,500.00 | $4,736,131 |
| 2017-04-11 | $0.004714 | $0.005011 | $0.004361 | $0.004748 | $28,009.70 | $4,783,298 |
| 2017-04-12 | $0.004759 | $0.005236 | $0.004315 | $0.004315 | $37,687.00 | $4,346,709 |
| 2017-04-13 | $0.004313 | $0.004763 | $0.004235 | $0.004419 | $29,031.00 | $4,451,611 |
| 2017-04-14 | $0.004423 | $0.004528 | $0.004071 | $0.004345 | $26,549.30 | $4,377,432 |
| 2017-04-15 | $0.004285 | $0.004724 | $0.004236 | $0.004561 | $44,560.20 | $4,594,975 |
| 2017-04-16 | $0.004561 | $0.005176 | $0.004498 | $0.004865 | $41,233.80 | $4,901,556 |
| 2017-04-17 | $0.004889 | $0.006667 | $0.004713 | $0.006472 | $72,321.60 | $6,520,141 |
| 2017-04-18 | $0.006471 | $0.006901 | $0.005802 | $0.006083 | $46,862.00 | $6,128,472 |
| 2017-04-19 | $0.006085 | $0.006683 | $0.005447 | $0.006016 | $41,070.50 | $6,060,603 |
| 2017-04-20 | $0.006028 | $0.006469 | $0.005716 | $0.006192 | $40,163.30 | $6,238,095 |
| 2017-04-21 | $0.006192 | $0.008911 | $0.005892 | $0.008479 | $165,884 | $8,542,059 |
| 2017-04-22 | $0.008691 | $0.01468 | $0.008595 | $0.01220 | $514,100 | $12,290,929 |
| 2017-04-23 | $0.01221 | $0.01304 | $0.01067 | $0.01120 | $151,655 | $11,283,103 |
| 2017-04-24 | $0.01118 | $0.01125 | $0.008994 | $0.01065 | $161,753 | $10,732,353 |
| 2017-04-25 | $0.01068 | $0.01104 | $0.009893 | $0.01092 | $71,898.00 | $11,002,169 |
| 2017-04-26 | $0.01098 | $0.01122 | $0.006522 | $0.01006 | $119,420 | $10,130,945 |
| 2017-04-27 | $0.01006 | $0.01019 | $0.006962 | $0.008228 | $92,611.50 | $8,288,914 |
| 2017-04-28 | $0.008241 | $0.009281 | $0.007982 | $0.009108 | $61,204.80 | $9,176,046 |
| 2017-04-29 | $0.009095 | $0.009260 | $0.008501 | $0.008934 | $73,751.10 | $9,001,008 |
| 2017-04-30 | $0.008868 | $0.01086 | $0.008858 | $0.01008 | $170,673 | $10,155,303 |