BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.008155 | $0.01029 | $0.007893 | $0.009213 | $148,439 | $9,325,230 |
| 2019-04-02 | $0.009213 | $0.01212 | $0.008870 | $0.01077 | $389,146 | $10,901,695 |
| 2019-04-03 | $0.01078 | $0.02380 | $0.009863 | $0.01155 | $142,069 | $11,689,949 |
| 2019-04-04 | $0.01155 | $0.01232 | $0.01012 | $0.01027 | $81,831.79 | $10,393,818 |
| 2019-04-05 | $0.01027 | $0.01185 | $0.01027 | $0.01181 | $32,705.63 | $11,952,451 |
| 2019-04-06 | $0.01180 | $0.01181 | $0.01083 | $0.01122 | $14,094.53 | $11,351,536 |
| 2019-04-07 | $0.01121 | $0.01154 | $0.01080 | $0.01119 | $24,598.44 | $11,329,679 |
| 2019-04-08 | $0.01119 | $0.01149 | $0.01056 | $0.01090 | $65,969.64 | $11,030,753 |
| 2019-04-09 | $0.01090 | $0.01109 | $0.01011 | $0.01047 | $48,880.79 | $10,600,885 |
| 2019-04-10 | $0.01047 | $0.01101 | $0.01001 | $0.01040 | $18,084.24 | $10,531,055 |
| 2019-04-11 | $0.01041 | $0.01045 | $0.009423 | $0.009697 | $33,825.38 | $9,814,811 |
| 2019-04-12 | $0.009697 | $0.009697 | $0.009265 | $0.009403 | $25,064.08 | $9,517,077 |
| 2019-04-13 | $0.009402 | $0.009665 | $0.009349 | $0.009485 | $2,747.56 | $9,600,440 |
| 2019-04-14 | $0.009485 | $0.01068 | $0.009301 | $0.009770 | $39,701.06 | $9,888,250 |
| 2019-04-15 | $0.009770 | $0.01003 | $0.009347 | $0.009884 | $9,844.06 | $10,003,867 |
| 2019-04-16 | $0.009883 | $0.01006 | $0.008800 | $0.008808 | $12,314.46 | $8,914,813 |
| 2019-04-17 | $0.008804 | $0.01013 | $0.008653 | $0.009820 | $7,699.19 | $9,938,813 |
| 2019-04-18 | $0.009820 | $0.01019 | $0.009820 | $0.009998 | $3,806.01 | $10,119,132 |
| 2019-04-19 | $0.009997 | $0.009999 | $0.009656 | $0.009719 | $7,443.72 | $9,836,569 |
| 2019-04-20 | $0.009721 | $0.01005 | $0.009669 | $0.01001 | $5,679.86 | $10,129,864 |
| 2019-04-21 | $0.01001 | $0.01026 | $0.009102 | $0.009633 | $53,700.65 | $9,749,686 |
| 2019-04-22 | $0.009628 | $0.009949 | $0.009124 | $0.009916 | $24,010.35 | $10,036,633 |
| 2019-04-23 | $0.009916 | $0.01025 | $0.009666 | $0.009926 | $14,908.71 | $10,046,225 |
| 2019-04-24 | $0.009923 | $0.01259 | $0.009430 | $0.01028 | $247,456 | $10,407,376 |
| 2019-04-25 | $0.01028 | $0.01106 | $0.008807 | $0.009272 | $132,293 | $9,384,326 |
| 2019-04-26 | $0.009307 | $0.009805 | $0.009193 | $0.009483 | $10,774.69 | $9,597,951 |
| 2019-04-27 | $0.009483 | $0.009578 | $0.009185 | $0.009225 | $5,995.56 | $9,336,914 |
| 2019-04-28 | $0.009227 | $0.009451 | $0.008940 | $0.009334 | $13,366.52 | $9,447,777 |
| 2019-04-29 | $0.009340 | $0.009488 | $0.008683 | $0.009010 | $8,435.35 | $9,119,341 |
| 2019-04-30 | $0.009010 | $0.009190 | $0.008668 | $0.008831 | $6,441.72 | $8,938,472 |