BitSoar BSR
Xếp hạng #?
08:00:44 15/11/2018
BitSoar (BSR)
Không hoạt động
Lịch sử giá BitSoar (BSR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1222 | $0.1236 | $0.09902 | $0.1233 | $74,046.40 | $0 |
| 2017-11-02 | $0.1234 | $0.1338 | $0.09822 | $0.1265 | $911.78 | $0 |
| 2017-11-03 | $0.1263 | $0.1305 | $0.06171 | $0.1214 | $42,946.40 | $0 |
| 2017-11-04 | $0.1211 | $0.1226 | $0.06402 | $0.1134 | $4,999.39 | $0 |
| 2017-11-05 | $0.1132 | $0.1134 | $0.07016 | $0.1095 | $1,648.04 | $0 |
| 2017-11-06 | $0.1097 | $0.1101 | $0.1029 | $0.1043 | $2,476.95 | $0 |
| 2017-11-07 | $0.1042 | $0.1253 | $0.1042 | $0.1203 | $3,910.00 | $0 |
| 2017-11-08 | $0.1199 | $0.1260 | $0.1145 | $0.1195 | $374.78 | $0 |
| 2017-11-09 | $0.08588 | $0.1304 | $0.08391 | $0.1221 | $116,724 | $0 |
| 2017-11-10 | $0.1225 | $0.1261 | $0.1097 | $0.1122 | $20,103.20 | $0 |
| 2017-11-11 | $0.1118 | $0.1170 | $0.1045 | $0.1092 | $24,049.70 | $0 |
| 2017-11-12 | $0.1091 | $0.1100 | $0.09507 | $0.1005 | $20,942.90 | $0 |
| 2017-11-13 | $0.1006 | $0.1156 | $0.1001 | $0.1120 | $67,997.80 | $0 |
| 2017-11-14 | $0.1122 | $0.1277 | $0.07843 | $0.1255 | $52,361.40 | $0 |
| 2017-11-15 | $0.1256 | $0.1414 | $0.08894 | $0.1402 | $31,816.90 | $0 |
| 2017-11-16 | $0.1409 | $0.1504 | $0.1183 | $0.1492 | $48,895.30 | $0 |
| 2017-11-17 | $0.1490 | $0.1549 | $0.09402 | $0.1350 | $50,958.70 | $0 |
| 2017-11-18 | $0.1344 | $0.1364 | $0.1299 | $0.1354 | $47,938.20 | $0 |
| 2017-11-19 | $0.1351 | $0.1455 | $0.09530 | $0.1444 | $53,191.90 | $0 |
| 2017-11-20 | $0.1443 | $0.1616 | $0.1007 | $0.1607 | $63,519.30 | $0 |
| 2017-11-21 | $0.1607 | $0.1867 | $0.1125 | $0.1141 | $57,574.40 | $0 |
| 2017-11-22 | $0.1144 | $0.1891 | $0.1141 | $0.1867 | $61,077.50 | $0 |
| 2017-11-23 | $0.1866 | $0.1875 | $0.1625 | $0.1803 | $66,876.10 | $0 |
| 2017-11-24 | $0.1800 | $0.1881 | $0.1483 | $0.1871 | $107,321 | $0 |
| 2017-11-25 | $0.1867 | $0.5470 | $0.1484 | $0.2796 | $70,553.30 | $0 |
| 2017-11-26 | $0.2795 | $0.2978 | $0.1968 | $0.2916 | $125,216 | $0 |
| 2017-11-27 | $0.2916 | $0.2983 | $0.2123 | $0.2196 | $93,728.50 | $0 |
| 2017-11-28 | $0.2202 | $0.3172 | $0.2191 | $0.2226 | $21,852.50 | $0 |
| 2017-11-29 | $0.2968 | $0.3321 | $0.1270 | $0.2072 | $188,275 | $0 |
| 2017-11-30 | $0.2103 | $0.3189 | $0.1486 | $0.1610 | $122,350 | $0 |