BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.04838 | $0.05653 | $0.04485 | $0.05653 | $2,096,640 | $56,974,026 |
| 2017-12-02 | $0.05551 | $0.07404 | $0.05357 | $0.06586 | $6,560,880 | $66,387,622 |
| 2017-12-03 | $0.06484 | $0.07214 | $0.05920 | $0.06376 | $2,804,670 | $64,265,826 |
| 2017-12-04 | $0.06431 | $0.08201 | $0.06431 | $0.08201 | $5,560,880 | $82,669,555 |
| 2017-12-05 | $0.08218 | $0.08770 | $0.07427 | $0.07859 | $5,708,910 | $79,216,461 |
| 2017-12-06 | $0.07946 | $0.08283 | $0.06728 | $0.07526 | $4,631,380 | $75,868,532 |
| 2017-12-07 | $0.07253 | $0.09495 | $0.06348 | $0.06910 | $5,657,440 | $69,655,154 |
| 2017-12-08 | $0.06788 | $0.07858 | $0.06217 | $0.07524 | $2,527,510 | $75,854,563 |
| 2017-12-09 | $0.07501 | $0.08025 | $0.06232 | $0.07053 | $2,001,900 | $71,102,365 |
| 2017-12-10 | $0.07067 | $0.08202 | $0.04949 | $0.06879 | $4,478,770 | $69,355,457 |
| 2017-12-11 | $0.06784 | $0.09904 | $0.06497 | $0.08324 | $9,439,390 | $83,919,425 |
| 2017-12-12 | $0.08401 | $0.09915 | $0.08033 | $0.08976 | $5,972,870 | $90,492,963 |
| 2017-12-13 | $0.09017 | $0.09215 | $0.08166 | $0.08510 | $4,610,660 | $85,798,930 |
| 2017-12-14 | $0.08499 | $0.09909 | $0.08196 | $0.09375 | $6,944,040 | $94,526,607 |
| 2017-12-15 | $0.09290 | $0.09352 | $0.07905 | $0.08882 | $3,808,920 | $89,554,555 |
| 2017-12-16 | $0.08824 | $0.1320 | $0.08815 | $0.1163 | $20,677,900 | $117,244,490 |
| 2017-12-17 | $0.1134 | $0.1416 | $0.1114 | $0.1284 | $11,903,000 | $129,468,555 |
| 2017-12-18 | $0.1297 | $0.2636 | $0.1241 | $0.2462 | $34,713,700 | $248,289,395 |
| 2017-12-19 | $0.2767 | $0.3381 | $0.2238 | $0.2646 | $50,906,500 | $266,806,728 |
| 2017-12-20 | $0.2600 | $0.2808 | $0.2127 | $0.2729 | $20,646,200 | $275,239,872 |
| 2017-12-21 | $0.2622 | $0.2931 | $0.2306 | $0.2578 | $20,286,100 | $259,966,995 |
| 2017-12-22 | $0.2592 | $0.2620 | $0.1285 | $0.1780 | $18,889,300 | $179,557,493 |
| 2017-12-23 | $0.1822 | $0.2946 | $0.1753 | $0.2263 | $45,752,800 | $228,181,537 |
| 2017-12-24 | $0.2264 | $0.2535 | $0.1777 | $0.2302 | $31,606,000 | $232,142,793 |
| 2017-12-25 | $0.2229 | $0.2657 | $0.2138 | $0.2303 | $34,683,500 | $232,314,091 |
| 2017-12-26 | $0.2200 | $0.2292 | $0.1931 | $0.2135 | $16,932,900 | $215,334,714 |
| 2017-12-27 | $0.2154 | $0.2266 | $0.1866 | $0.2046 | $13,936,600 | $206,393,954 |
| 2017-12-28 | $0.2045 | $0.2173 | $0.1643 | $0.1920 | $11,567,000 | $193,641,205 |
| 2017-12-29 | $0.1947 | $0.2059 | $0.1823 | $0.1893 | $6,478,780 | $190,984,285 |
| 2017-12-30 | $0.1892 | $0.1892 | $0.1420 | $0.1623 | $6,420,590 | $163,702,573 |
| 2017-12-31 | $0.1602 | $0.1822 | $0.1552 | $0.1771 | $4,558,360 | $178,614,269 |