BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.03376 | $0.03578 | $0.02992 | $0.03094 | $589,515 | $31,178,732 |
| 2017-10-02 | $0.03079 | $0.03088 | $0.02732 | $0.02847 | $226,830 | $28,687,407 |
| 2017-10-03 | $0.02847 | $0.02905 | $0.02485 | $0.02587 | $238,634 | $26,068,288 |
| 2017-10-04 | $0.02593 | $0.03399 | $0.02522 | $0.03163 | $985,799 | $31,877,796 |
| 2017-10-05 | $0.03217 | $0.03329 | $0.02845 | $0.02897 | $593,118 | $29,193,673 |
| 2017-10-06 | $0.02875 | $0.03258 | $0.02851 | $0.03096 | $290,673 | $31,196,265 |
| 2017-10-07 | $0.03097 | $0.03201 | $0.02887 | $0.03114 | $250,048 | $31,384,072 |
| 2017-10-08 | $0.03079 | $0.03291 | $0.02446 | $0.02446 | $622,468 | $24,645,666 |
| 2017-10-09 | $0.02444 | $0.02868 | $0.02394 | $0.02536 | $349,063 | $25,560,168 |
| 2017-10-10 | $0.02484 | $0.02528 | $0.02241 | $0.02401 | $169,067 | $24,199,417 |
| 2017-10-11 | $0.02401 | $0.02506 | $0.02364 | $0.02430 | $64,013.60 | $24,490,510 |
| 2017-10-12 | $0.02432 | $0.02572 | $0.02280 | $0.02296 | $187,710 | $23,138,419 |
| 2017-10-13 | $0.02303 | $0.02303 | $0.02066 | $0.02167 | $74,928.50 | $21,838,426 |
| 2017-10-14 | $0.02224 | $0.03135 | $0.01999 | $0.02628 | $141,454 | $26,489,490 |
| 2017-10-15 | $0.02819 | $0.02977 | $0.02363 | $0.02430 | $290,006 | $24,492,211 |
| 2017-10-16 | $0.02442 | $0.02644 | $0.02263 | $0.02455 | $89,166.80 | $24,741,383 |
| 2017-10-17 | $0.02496 | $0.02579 | $0.02130 | $0.02297 | $124,003 | $23,144,689 |
| 2017-10-18 | $0.02286 | $0.02286 | $0.02066 | $0.02240 | $33,180.60 | $22,575,734 |
| 2017-10-19 | $0.02241 | $0.02336 | $0.02123 | $0.02304 | $42,602.70 | $23,215,625 |
| 2017-10-20 | $0.02304 | $0.02359 | $0.02188 | $0.02190 | $38,232.10 | $22,072,326 |
| 2017-10-21 | $0.02186 | $0.02683 | $0.02175 | $0.02262 | $65,634.40 | $22,795,060 |
| 2017-10-22 | $0.02263 | $0.02403 | $0.02092 | $0.02262 | $17,646.60 | $22,793,692 |
| 2017-10-23 | $0.02211 | $0.02268 | $0.01894 | $0.01953 | $34,002.20 | $19,681,748 |
| 2017-10-24 | $0.01925 | $0.02400 | $0.01832 | $0.02241 | $77,437.70 | $22,587,584 |
| 2017-10-25 | $0.02242 | $0.02366 | $0.02037 | $0.02362 | $74,873.10 | $23,803,745 |
| 2017-10-26 | $0.02362 | $0.03163 | $0.02143 | $0.02236 | $126,013 | $22,538,086 |
| 2017-10-27 | $0.02237 | $0.02466 | $0.02049 | $0.02418 | $112,190 | $24,369,117 |
| 2017-10-28 | $0.02425 | $0.02673 | $0.02233 | $0.02666 | $347,946 | $26,870,650 |
| 2017-10-29 | $0.02663 | $0.02852 | $0.02473 | $0.02662 | $178,212 | $26,824,342 |
| 2017-10-30 | $0.02646 | $0.02901 | $0.02448 | $0.02748 | $241,563 | $27,695,045 |
| 2017-10-31 | $0.02739 | $0.02768 | $0.02414 | $0.02432 | $177,788 | $24,510,297 |