BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01011 | $0.01067 | $0.009188 | $0.01006 | $165,640 | $10,140,110 |
| 2017-05-02 | $0.01002 | $0.01047 | $0.009462 | $0.01023 | $183,144 | $10,305,051 |
| 2017-05-03 | $0.01025 | $0.01031 | $0.009452 | $0.009746 | $124,621 | $9,818,868 |
| 2017-05-04 | $0.009750 | $0.01101 | $0.009617 | $0.01012 | $154,091 | $10,194,068 |
| 2017-05-05 | $0.01016 | $0.01069 | $0.009667 | $0.009682 | $129,407 | $9,754,488 |
| 2017-05-06 | $0.009691 | $0.01104 | $0.009691 | $0.009994 | $63,187.40 | $10,069,170 |
| 2017-05-07 | $0.01014 | $0.01100 | $0.009900 | $0.01029 | $55,900.00 | $10,368,218 |
| 2017-05-08 | $0.01029 | $0.01119 | $0.01009 | $0.01098 | $80,790.80 | $11,060,273 |
| 2017-05-09 | $0.01102 | $0.01964 | $0.01095 | $0.01578 | $310,217 | $15,900,622 |
| 2017-05-10 | $0.01587 | $0.01842 | $0.01482 | $0.01558 | $197,597 | $15,697,847 |
| 2017-05-11 | $0.01554 | $0.01607 | $0.01266 | $0.01373 | $125,028 | $13,828,696 |
| 2017-05-12 | $0.01376 | $0.01586 | $0.01376 | $0.01448 | $85,737.70 | $14,588,868 |
| 2017-05-13 | $0.01445 | $0.01578 | $0.01240 | $0.01459 | $86,370.60 | $14,702,541 |
| 2017-05-14 | $0.01466 | $0.01617 | $0.01439 | $0.01556 | $97,215.20 | $15,679,429 |
| 2017-05-15 | $0.01557 | $0.01558 | $0.01282 | $0.01319 | $70,850.60 | $13,286,974 |
| 2017-05-16 | $0.01319 | $0.01496 | $0.01273 | $0.01350 | $33,935.80 | $13,605,165 |
| 2017-05-17 | $0.01350 | $0.01723 | $0.01341 | $0.01713 | $134,139 | $17,256,045 |
| 2017-05-18 | $0.01714 | $0.01967 | $0.01481 | $0.01688 | $139,591 | $17,006,119 |
| 2017-05-19 | $0.01689 | $0.01811 | $0.01484 | $0.01625 | $140,594 | $16,375,156 |
| 2017-05-20 | $0.01600 | $0.02104 | $0.01582 | $0.01959 | $159,426 | $19,736,709 |
| 2017-05-21 | $0.02003 | $0.02181 | $0.01943 | $0.02181 | $136,745 | $21,972,090 |
| 2017-05-22 | $0.02176 | $0.02397 | $0.01849 | $0.02106 | $161,877 | $21,222,448 |
| 2017-05-23 | $0.01941 | $0.02317 | $0.01941 | $0.02225 | $116,494 | $22,413,159 |
| 2017-05-24 | $0.02245 | $0.02365 | $0.02059 | $0.02240 | $230,512 | $22,569,265 |
| 2017-05-25 | $0.02214 | $0.02335 | $0.01782 | $0.01830 | $116,421 | $18,441,040 |
| 2017-05-26 | $0.01817 | $0.02049 | $0.01637 | $0.01668 | $49,631.80 | $16,807,794 |
| 2017-05-27 | $0.01674 | $0.01784 | $0.01097 | $0.01469 | $57,857.20 | $14,801,740 |
| 2017-05-28 | $0.01407 | $0.01830 | $0.01407 | $0.01604 | $53,738.90 | $16,161,543 |
| 2017-05-29 | $0.01601 | $0.01849 | $0.01422 | $0.01804 | $57,953.90 | $18,178,119 |
| 2017-05-30 | $0.01806 | $0.01816 | $0.01594 | $0.01614 | $53,795.60 | $16,264,775 |
| 2017-05-31 | $0.01621 | $0.01750 | $0.01550 | $0.01730 | $40,600.70 | $17,433,127 |