BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1751 | $0.1892 | $0.1607 | $0.1760 | $7,526,720 | $177,541,534 |
| 2018-01-02 | $0.1859 | $0.2266 | $0.1728 | $0.2024 | $17,123,400 | $204,156,895 |
| 2018-01-03 | $0.2011 | $0.3772 | $0.1923 | $0.3772 | $53,904,100 | $380,523,363 |
| 2018-01-04 | $0.3739 | $0.4553 | $0.3028 | $0.3173 | $62,602,000 | $320,108,910 |
| 2018-01-05 | $0.3053 | $0.3516 | $0.2346 | $0.2574 | $26,445,100 | $259,643,922 |
| 2018-01-06 | $0.2577 | $0.2876 | $0.2167 | $0.2531 | $18,376,000 | $255,341,705 |
| 2018-01-07 | $0.2519 | $0.2756 | $0.2489 | $0.2657 | $9,503,500 | $268,011,697 |
| 2018-01-08 | $0.2576 | $0.2686 | $0.1878 | $0.2359 | $10,825,800 | $238,017,762 |
| 2018-01-09 | $0.2335 | $0.2818 | $0.2308 | $0.2474 | $14,745,200 | $249,578,846 |
| 2018-01-10 | $0.2512 | $0.2701 | $0.2068 | $0.2233 | $11,546,700 | $225,305,310 |
| 2018-01-11 | $0.2227 | $0.2251 | $0.1521 | $0.1835 | $9,832,430 | $185,093,911 |
| 2018-01-12 | $0.1840 | $0.2228 | $0.1748 | $0.2135 | $5,063,110 | $215,430,153 |
| 2018-01-13 | $0.2110 | $0.2437 | $0.2010 | $0.2209 | $5,260,790 | $222,859,145 |
| 2018-01-14 | $0.2188 | $0.2188 | $0.1844 | $0.1930 | $3,570,020 | $194,787,796 |
| 2018-01-15 | $0.1927 | $0.2014 | $0.1725 | $0.1725 | $5,724,550 | $174,092,415 |
| 2018-01-16 | $0.1981 | $0.2026 | $0.08741 | $0.1112 | $9,854,160 | $112,185,893 |
| 2018-01-17 | $0.1128 | $0.1216 | $0.08210 | $0.1176 | $5,248,640 | $118,654,287 |
| 2018-01-18 | $0.1218 | $0.1375 | $0.1092 | $0.1240 | $5,598,380 | $125,172,486 |
| 2018-01-19 | $0.1235 | $0.1502 | $0.1140 | $0.1350 | $6,458,450 | $136,254,577 |
| 2018-01-20 | $0.1367 | $0.1944 | $0.1348 | $0.1561 | $18,901,500 | $157,514,120 |
| 2018-01-21 | $0.1572 | $0.1572 | $0.1302 | $0.1372 | $5,477,510 | $138,460,678 |
| 2018-01-22 | $0.1370 | $0.1416 | $0.1179 | $0.1330 | $2,752,750 | $134,217,248 |
| 2018-01-23 | $0.1281 | $0.1375 | $0.1173 | $0.1302 | $1,800,780 | $131,389,605 |
| 2018-01-24 | $0.1299 | $0.1402 | $0.1245 | $0.1313 | $2,267,840 | $132,494,129 |
| 2018-01-25 | $0.1319 | $0.1419 | $0.1247 | $0.1252 | $2,797,440 | $126,370,814 |
| 2018-01-26 | $0.1260 | $0.1320 | $0.1080 | $0.1203 | $1,952,810 | $121,473,551 |
| 2018-01-27 | $0.1205 | $0.1648 | $0.1160 | $0.1454 | $31,593,800 | $146,741,808 |
| 2018-01-28 | $0.1408 | $0.1474 | $0.1369 | $0.1395 | $5,336,750 | $140,771,810 |
| 2018-01-29 | $0.1392 | $0.1642 | $0.1386 | $0.1392 | $14,498,800 | $140,494,776 |
| 2018-01-30 | $0.1383 | $0.1383 | $0.1103 | $0.1104 | $2,392,440 | $111,486,137 |
| 2018-01-31 | $0.1106 | $0.1286 | $0.1021 | $0.1130 | $2,016,670 | $114,077,335 |