BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01732 | $0.01890 | $0.01618 | $0.01830 | $63,639.50 | $18,438,265 |
| 2017-06-02 | $0.01832 | $0.01950 | $0.01765 | $0.01868 | $75,403.70 | $18,818,842 |
| 2017-06-03 | $0.01909 | $0.02165 | $0.01870 | $0.02155 | $133,322 | $21,709,975 |
| 2017-06-04 | $0.02149 | $0.02310 | $0.02035 | $0.02166 | $166,362 | $21,825,177 |
| 2017-06-05 | $0.02167 | $0.02391 | $0.02081 | $0.02391 | $230,015 | $24,091,053 |
| 2017-06-06 | $0.02398 | $0.03502 | $0.02316 | $0.03296 | $953,127 | $33,207,350 |
| 2017-06-07 | $0.03429 | $0.04499 | $0.02619 | $0.03206 | $1,426,840 | $32,302,044 |
| 2017-06-08 | $0.03110 | $0.03325 | $0.02598 | $0.02842 | $476,326 | $28,635,078 |
| 2017-06-09 | $0.02838 | $0.03218 | $0.02720 | $0.03106 | $196,430 | $31,297,954 |
| 2017-06-10 | $0.03027 | $0.03936 | $0.02874 | $0.03133 | $545,124 | $31,567,632 |
| 2017-06-11 | $0.03097 | $0.03454 | $0.02846 | $0.03065 | $218,400 | $30,878,735 |
| 2017-06-12 | $0.03061 | $0.03270 | $0.02507 | $0.02822 | $145,769 | $28,434,695 |
| 2017-06-13 | $0.02813 | $0.03049 | $0.02674 | $0.02848 | $196,199 | $28,690,565 |
| 2017-06-14 | $0.02881 | $0.03152 | $0.02776 | $0.02941 | $157,262 | $29,634,088 |
| 2017-06-15 | $0.02948 | $0.02956 | $0.02164 | $0.02729 | $140,733 | $27,499,651 |
| 2017-06-16 | $0.02735 | $0.02896 | $0.02430 | $0.02715 | $165,339 | $27,357,840 |
| 2017-06-17 | $0.02715 | $0.02814 | $0.02581 | $0.02691 | $117,076 | $27,117,390 |
| 2017-06-18 | $0.02691 | $0.03165 | $0.02664 | $0.02995 | $202,898 | $30,177,387 |
| 2017-06-19 | $0.02928 | $0.03657 | $0.02825 | $0.03567 | $442,623 | $35,938,958 |
| 2017-06-20 | $0.03564 | $0.03917 | $0.03248 | $0.03298 | $589,398 | $33,234,134 |
| 2017-06-21 | $0.03274 | $0.03643 | $0.03182 | $0.03239 | $215,689 | $32,638,124 |
| 2017-06-22 | $0.03239 | $0.03670 | $0.03239 | $0.03477 | $207,457 | $35,036,891 |
| 2017-06-23 | $0.03477 | $0.04881 | $0.03368 | $0.04519 | $510,652 | $45,532,459 |
| 2017-06-24 | $0.04516 | $0.05277 | $0.04240 | $0.04376 | $1,027,800 | $44,092,532 |
| 2017-06-25 | $0.04366 | $0.04653 | $0.04002 | $0.04278 | $348,443 | $43,105,300 |
| 2017-06-26 | $0.04281 | $0.05028 | $0.03198 | $0.03854 | $645,139 | $38,831,866 |
| 2017-06-27 | $0.03854 | $0.04203 | $0.03351 | $0.04203 | $329,142 | $42,348,174 |
| 2017-06-28 | $0.04179 | $0.04406 | $0.03974 | $0.04221 | $272,627 | $42,526,797 |
| 2017-06-29 | $0.04184 | $0.04404 | $0.03454 | $0.03798 | $316,995 | $38,269,767 |
| 2017-06-30 | $0.03798 | $0.04051 | $0.03175 | $0.03311 | $234,236 | $33,362,632 |