BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1129 | $0.1164 | $0.08035 | $0.08863 | $1,724,900 | $89,468,848 |
| 2018-02-02 | $0.08817 | $0.08817 | $0.06335 | $0.08276 | $1,844,140 | $83,550,979 |
| 2018-02-03 | $0.08305 | $0.09452 | $0.07322 | $0.08993 | $930,023 | $90,789,191 |
| 2018-02-04 | $0.09025 | $0.1032 | $0.07133 | $0.07702 | $2,363,160 | $77,757,380 |
| 2018-02-05 | $0.07677 | $0.07786 | $0.05157 | $0.05758 | $826,173 | $58,132,032 |
| 2018-02-06 | $0.05766 | $0.06786 | $0.04480 | $0.06732 | $1,269,210 | $67,958,335 |
| 2018-02-07 | $0.06558 | $0.07860 | $0.05637 | $0.06275 | $1,449,260 | $63,361,283 |
| 2018-02-08 | $0.06362 | $0.07324 | $0.06362 | $0.06806 | $892,129 | $68,716,053 |
| 2018-02-09 | $0.06790 | $0.08028 | $0.06290 | $0.07718 | $1,089,040 | $77,927,653 |
| 2018-02-10 | $0.07700 | $0.08445 | $0.06896 | $0.07617 | $1,862,920 | $76,914,851 |
| 2018-02-11 | $0.07614 | $0.07614 | $0.06416 | $0.06821 | $557,538 | $68,878,545 |
| 2018-02-12 | $0.06828 | $0.07904 | $0.06804 | $0.07606 | $897,590 | $76,801,441 |
| 2018-02-13 | $0.07624 | $0.07786 | $0.07265 | $0.07473 | $873,601 | $75,459,919 |
| 2018-02-14 | $0.07450 | $0.08119 | $0.07301 | $0.08119 | $823,646 | $81,986,133 |
| 2018-02-15 | $0.08123 | $0.08140 | $0.07390 | $0.07965 | $1,465,650 | $80,441,789 |
| 2018-02-16 | $0.07921 | $0.07948 | $0.07408 | $0.07835 | $574,390 | $79,130,092 |
| 2018-02-17 | $0.07839 | $0.08652 | $0.07673 | $0.08439 | $1,753,390 | $85,224,322 |
| 2018-02-18 | $0.08464 | $0.08689 | $0.07229 | $0.07462 | $923,999 | $75,366,847 |
| 2018-02-19 | $0.07511 | $0.07885 | $0.07366 | $0.07645 | $620,387 | $77,212,507 |
| 2018-02-20 | $0.07553 | $0.07881 | $0.06496 | $0.06503 | $1,353,360 | $65,680,323 |
| 2018-02-21 | $0.06489 | $0.07813 | $0.06179 | $0.06538 | $3,096,820 | $66,033,092 |
| 2018-02-22 | $0.06408 | $0.07113 | $0.05701 | $0.06147 | $1,077,970 | $62,092,991 |
| 2018-02-23 | $0.06024 | $0.06689 | $0.05742 | $0.06339 | $471,022 | $64,023,925 |
| 2018-02-24 | $0.06330 | $0.06633 | $0.05787 | $0.05930 | $314,917 | $59,895,640 |
| 2018-02-25 | $0.05921 | $0.06203 | $0.05708 | $0.06080 | $436,359 | $61,411,766 |
| 2018-02-26 | $0.06088 | $0.06404 | $0.05885 | $0.06240 | $337,967 | $63,025,666 |
| 2018-02-27 | $0.06256 | $0.06871 | $0.06178 | $0.06686 | $565,010 | $67,531,821 |
| 2018-02-28 | $0.06725 | $0.07863 | $0.06484 | $0.07077 | $4,423,550 | $71,485,565 |