BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.03310 | $0.03381 | $0.02673 | $0.02838 | $286,204 | $28,597,244 |
| 2017-07-02 | $0.02756 | $0.03744 | $0.02678 | $0.03678 | $178,493 | $37,059,478 |
| 2017-07-03 | $0.03672 | $0.04292 | $0.03358 | $0.03610 | $282,955 | $36,374,593 |
| 2017-07-04 | $0.03541 | $0.03864 | $0.03258 | $0.03356 | $142,080 | $33,816,906 |
| 2017-07-05 | $0.03435 | $0.03634 | $0.03160 | $0.03352 | $112,771 | $33,771,427 |
| 2017-07-06 | $0.03353 | $0.03626 | $0.02949 | $0.03105 | $158,234 | $31,284,760 |
| 2017-07-07 | $0.03133 | $0.03279 | $0.02492 | $0.02642 | $146,557 | $26,617,857 |
| 2017-07-08 | $0.02641 | $0.03009 | $0.02495 | $0.02827 | $60,011.80 | $28,487,499 |
| 2017-07-09 | $0.02830 | $0.03226 | $0.02729 | $0.03001 | $100,076 | $30,234,019 |
| 2017-07-10 | $0.03009 | $0.03165 | $0.01756 | $0.01792 | $176,256 | $18,057,763 |
| 2017-07-11 | $0.01788 | $0.02067 | $0.01611 | $0.01667 | $102,867 | $16,796,485 |
| 2017-07-12 | $0.01661 | $0.01930 | $0.01552 | $0.01930 | $67,296.60 | $19,451,346 |
| 2017-07-13 | $0.01968 | $0.02088 | $0.01725 | $0.01792 | $59,057.70 | $18,058,069 |
| 2017-07-14 | $0.01819 | $0.01924 | $0.01520 | $0.01667 | $58,826.10 | $16,793,962 |
| 2017-07-15 | $0.01664 | $0.01764 | $0.01467 | $0.01549 | $24,104.90 | $15,604,917 |
| 2017-07-16 | $0.01544 | $0.01562 | $0.01330 | $0.01395 | $28,851.00 | $14,053,732 |
| 2017-07-17 | $0.01397 | $0.01729 | $0.01370 | $0.01671 | $27,499.70 | $16,835,169 |
| 2017-07-18 | $0.01675 | $0.02543 | $0.01641 | $0.02190 | $301,421 | $22,063,202 |
| 2017-07-19 | $0.02193 | $0.02334 | $0.02082 | $0.02154 | $95,522.40 | $21,699,899 |
| 2017-07-20 | $0.02149 | $0.02773 | $0.02149 | $0.02681 | $105,240 | $27,013,306 |
| 2017-07-21 | $0.02701 | $0.02867 | $0.02508 | $0.02718 | $52,466.20 | $27,387,588 |
| 2017-07-22 | $0.02717 | $0.02941 | $0.02665 | $0.02894 | $35,809.80 | $29,164,177 |
| 2017-07-23 | $0.02911 | $0.02956 | $0.02664 | $0.02942 | $47,350.60 | $29,640,233 |
| 2017-07-24 | $0.02879 | $0.02983 | $0.02715 | $0.02797 | $90,046.90 | $28,181,148 |
| 2017-07-25 | $0.02796 | $0.02825 | $0.02166 | $0.02244 | $71,775.20 | $22,615,173 |
| 2017-07-26 | $0.02245 | $0.02387 | $0.02063 | $0.02371 | $36,962.10 | $23,895,812 |
| 2017-07-27 | $0.02378 | $0.02465 | $0.01968 | $0.02303 | $75,828.50 | $23,203,918 |
| 2017-07-28 | $0.02312 | $0.02465 | $0.02069 | $0.02178 | $38,968.60 | $21,947,546 |
| 2017-07-29 | $0.02170 | $0.02180 | $0.01926 | $0.02068 | $23,748.90 | $20,840,903 |
| 2017-07-30 | $0.02068 | $0.02172 | $0.01926 | $0.02093 | $39,976.10 | $21,090,635 |
| 2017-07-31 | $0.02093 | $0.02403 | $0.02036 | $0.02121 | $51,065.30 | $21,368,280 |