BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03957 | $0.04129 | $0.03849 | $0.03963 | $90,679.10 | $40,115,127 |
| 2018-06-02 | $0.03962 | $0.04126 | $0.03951 | $0.04054 | $57,360.60 | $41,031,626 |
| 2018-06-03 | $0.04055 | $0.04087 | $0.03962 | $0.04007 | $114,177 | $40,555,714 |
| 2018-06-04 | $0.04059 | $0.04080 | $0.03762 | $0.03791 | $90,139.50 | $38,369,983 |
| 2018-06-05 | $0.03806 | $0.03828 | $0.03655 | $0.03709 | $90,658.40 | $37,538,201 |
| 2018-06-06 | $0.03708 | $0.03816 | $0.03547 | $0.03658 | $94,394.00 | $37,023,220 |
| 2018-06-07 | $0.03657 | $0.03838 | $0.03625 | $0.03754 | $87,024.10 | $37,998,019 |
| 2018-06-08 | $0.03757 | $0.03779 | $0.03594 | $0.03598 | $88,553.80 | $36,413,301 |
| 2018-06-09 | $0.03596 | $0.03682 | $0.03530 | $0.03530 | $50,274.60 | $35,726,458 |
| 2018-06-10 | $0.03535 | $0.03535 | $0.02845 | $0.02896 | $340,700 | $29,315,114 |
| 2018-06-11 | $0.02906 | $0.02960 | $0.02509 | $0.02941 | $237,245 | $29,769,872 |
| 2018-06-12 | $0.02922 | $0.02968 | $0.02682 | $0.02698 | $101,551 | $27,311,367 |
| 2018-06-13 | $0.02705 | $0.02838 | $0.02422 | $0.02548 | $301,597 | $25,788,896 |
| 2018-06-14 | $0.02547 | $0.02859 | $0.02492 | $0.02859 | $59,304.80 | $28,932,624 |
| 2018-06-15 | $0.02829 | $0.02873 | $0.02629 | $0.02642 | $59,301.40 | $26,737,784 |
| 2018-06-16 | $0.02632 | $0.02778 | $0.02607 | $0.02696 | $100,176 | $27,285,659 |
| 2018-06-17 | $0.02703 | $0.02735 | $0.02654 | $0.02677 | $39,565.20 | $27,099,019 |
| 2018-06-18 | $0.02668 | $0.02810 | $0.02599 | $0.02782 | $53,263.40 | $28,160,356 |
| 2018-06-19 | $0.02782 | $0.02857 | $0.02715 | $0.02854 | $40,027.70 | $28,881,916 |
| 2018-06-20 | $0.02882 | $0.02882 | $0.02685 | $0.02774 | $65,375.20 | $28,075,639 |
| 2018-06-21 | $0.02774 | $0.02975 | $0.02745 | $0.02830 | $114,996 | $28,639,608 |
| 2018-06-22 | $0.02826 | $0.02829 | $0.02491 | $0.02541 | $91,624.30 | $25,714,301 |
| 2018-06-23 | $0.02541 | $0.02723 | $0.02499 | $0.02615 | $107,394 | $26,463,188 |
| 2018-06-24 | $0.02614 | $0.02618 | $0.02346 | $0.02490 | $50,872.10 | $25,201,648 |
| 2018-06-25 | $0.02473 | $0.02581 | $0.02440 | $0.02504 | $97,683.00 | $25,348,410 |
| 2018-06-26 | $0.02504 | $0.02564 | $0.02401 | $0.02481 | $42,855.80 | $25,115,413 |
| 2018-06-27 | $0.02481 | $0.02494 | $0.02352 | $0.02397 | $20,548.90 | $24,262,275 |
| 2018-06-28 | $0.02398 | $0.02427 | $0.02156 | $0.02181 | $37,282.20 | $22,077,859 |
| 2018-06-29 | $0.02183 | $0.02224 | $0.01813 | $0.02180 | $214,384 | $22,069,863 |
| 2018-06-30 | $0.02171 | $0.02316 | $0.02070 | $0.02267 | $121,855 | $22,944,156 |