BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02436 | $0.02466 | $0.02225 | $0.02320 | $83,651.30 | $23,377,052 |
| 2017-11-02 | $0.02329 | $0.02485 | $0.01954 | $0.02256 | $140,009 | $22,737,333 |
| 2017-11-03 | $0.02315 | $0.02732 | $0.02097 | $0.02349 | $101,974 | $23,676,062 |
| 2017-11-04 | $0.02343 | $0.02489 | $0.02303 | $0.02400 | $21,644.70 | $24,189,796 |
| 2017-11-05 | $0.02396 | $0.02480 | $0.02261 | $0.02324 | $20,897.40 | $23,418,452 |
| 2017-11-06 | $0.02292 | $0.02486 | $0.02204 | $0.02383 | $121,405 | $24,020,977 |
| 2017-11-07 | $0.02400 | $0.03287 | $0.02217 | $0.02692 | $973,379 | $27,125,946 |
| 2017-11-08 | $0.02683 | $0.02861 | $0.02521 | $0.02812 | $206,230 | $28,342,451 |
| 2017-11-09 | $0.02802 | $0.03001 | $0.02546 | $0.02829 | $289,779 | $28,508,193 |
| 2017-11-10 | $0.02830 | $0.02877 | $0.02340 | $0.02625 | $209,297 | $26,452,465 |
| 2017-11-11 | $0.02615 | $0.02762 | $0.02399 | $0.02419 | $56,251.90 | $24,380,905 |
| 2017-11-12 | $0.02424 | $0.02437 | $0.01942 | $0.02087 | $97,294.30 | $21,037,545 |
| 2017-11-13 | $0.02096 | $0.02421 | $0.02038 | $0.02351 | $85,720.20 | $23,698,187 |
| 2017-11-14 | $0.02369 | $0.02789 | $0.02343 | $0.02632 | $225,871 | $26,530,474 |
| 2017-11-15 | $0.02686 | $0.04933 | $0.02562 | $0.04367 | $5,344,630 | $44,009,589 |
| 2017-11-16 | $0.04448 | $0.06636 | $0.04084 | $0.06357 | $11,412,300 | $64,064,729 |
| 2017-11-17 | $0.06409 | $0.07006 | $0.04495 | $0.04900 | $7,862,970 | $49,379,883 |
| 2017-11-18 | $0.04842 | $0.04842 | $0.04187 | $0.04284 | $1,782,920 | $43,172,117 |
| 2017-11-19 | $0.04245 | $0.05405 | $0.04228 | $0.05094 | $2,881,090 | $51,338,432 |
| 2017-11-20 | $0.05051 | $0.05224 | $0.04574 | $0.04602 | $2,015,080 | $46,383,612 |
| 2017-11-21 | $0.04595 | $0.04937 | $0.04108 | $0.04371 | $869,760 | $44,049,605 |
| 2017-11-22 | $0.04341 | $0.05272 | $0.04304 | $0.05036 | $2,096,530 | $50,755,581 |
| 2017-11-23 | $0.05059 | $0.05063 | $0.04645 | $0.04716 | $733,224 | $47,534,756 |
| 2017-11-24 | $0.04766 | $0.05033 | $0.04468 | $0.05026 | $896,436 | $50,659,324 |
| 2017-11-25 | $0.05024 | $0.06108 | $0.04782 | $0.05617 | $3,712,410 | $56,613,080 |
| 2017-11-26 | $0.05668 | $0.08773 | $0.05522 | $0.07832 | $15,113,100 | $78,935,525 |
| 2017-11-27 | $0.07815 | $0.09130 | $0.07293 | $0.07715 | $8,749,870 | $77,754,858 |
| 2017-11-28 | $0.07774 | $0.07774 | $0.06626 | $0.07166 | $6,054,290 | $72,224,821 |
| 2017-11-29 | $0.07228 | $0.07870 | $0.04879 | $0.05043 | $5,265,960 | $50,829,033 |
| 2017-11-30 | $0.05984 | $0.06446 | $0.04158 | $0.04792 | $3,176,840 | $48,298,184 |