BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02527 | $0.02655 | $0.02334 | $0.02488 | $245,323 | $25,072,586 |
| 2017-09-02 | $0.02462 | $0.02514 | $0.02222 | $0.02305 | $91,780.20 | $23,230,857 |
| 2017-09-03 | $0.02284 | $0.02389 | $0.02084 | $0.02193 | $71,901.50 | $22,102,878 |
| 2017-09-04 | $0.02194 | $0.02249 | $0.01806 | $0.02095 | $133,245 | $21,108,012 |
| 2017-09-05 | $0.02106 | $0.02212 | $0.01852 | $0.02212 | $80,188.60 | $22,288,582 |
| 2017-09-06 | $0.02232 | $0.02511 | $0.02169 | $0.02425 | $93,301.10 | $24,435,652 |
| 2017-09-07 | $0.02479 | $0.02610 | $0.02252 | $0.02594 | $134,034 | $26,143,166 |
| 2017-09-08 | $0.02727 | $0.02893 | $0.02092 | $0.02233 | $202,752 | $22,504,967 |
| 2017-09-09 | $0.02208 | $0.02411 | $0.02170 | $0.02297 | $65,879.00 | $23,149,646 |
| 2017-09-10 | $0.02278 | $0.02281 | $0.01964 | $0.02072 | $83,120.60 | $20,877,993 |
| 2017-09-11 | $0.02068 | $0.02238 | $0.02027 | $0.02135 | $72,975.90 | $21,517,633 |
| 2017-09-12 | $0.02137 | $0.02220 | $0.01978 | $0.02036 | $66,288.30 | $20,521,743 |
| 2017-09-13 | $0.02011 | $0.02018 | $0.01853 | $0.01905 | $47,019.40 | $19,197,433 |
| 2017-09-14 | $0.01905 | $0.01950 | $0.01542 | $0.01542 | $77,419.90 | $15,541,140 |
| 2017-09-15 | $0.01554 | $0.01938 | $0.01416 | $0.01895 | $108,864 | $19,100,765 |
| 2017-09-16 | $0.01869 | $0.02178 | $0.01774 | $0.02095 | $168,695 | $21,110,516 |
| 2017-09-17 | $0.02042 | $0.02120 | $0.01801 | $0.01943 | $207,023 | $19,583,138 |
| 2017-09-18 | $0.01939 | $0.02250 | $0.01911 | $0.02218 | $88,749.20 | $22,355,853 |
| 2017-09-19 | $0.02224 | $0.02253 | $0.02003 | $0.02026 | $76,280.00 | $20,415,704 |
| 2017-09-20 | $0.02023 | $0.02322 | $0.01957 | $0.02242 | $89,120.60 | $22,589,230 |
| 2017-09-21 | $0.02211 | $0.02328 | $0.01929 | $0.01939 | $88,580.30 | $19,544,290 |
| 2017-09-22 | $0.01937 | $0.02052 | $0.01872 | $0.01928 | $89,944.50 | $19,430,251 |
| 2017-09-23 | $0.01923 | $0.02178 | $0.01885 | $0.02013 | $81,078.00 | $20,287,374 |
| 2017-09-24 | $0.02013 | $0.02056 | $0.01958 | $0.02029 | $24,254.30 | $20,451,171 |
| 2017-09-25 | $0.02027 | $0.02554 | $0.02009 | $0.02427 | $337,082 | $24,455,593 |
| 2017-09-26 | $0.02427 | $0.02614 | $0.02345 | $0.02558 | $173,051 | $25,773,775 |
| 2017-09-27 | $0.02550 | $0.02611 | $0.02425 | $0.02466 | $116,992 | $24,851,531 |
| 2017-09-28 | $0.02466 | $0.02919 | $0.02446 | $0.02741 | $310,930 | $27,621,790 |
| 2017-09-29 | $0.02756 | $0.03666 | $0.02530 | $0.03162 | $1,403,280 | $31,861,869 |
| 2017-09-30 | $0.03125 | $0.03566 | $0.03045 | $0.03387 | $662,858 | $34,133,212 |