BitSoar BSR
Xếp hạng #?
08:00:44 15/11/2018
BitSoar (BSR)
Không hoạt động
Lịch sử giá BitSoar (BSR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1602 | $0.2228 | $0.1601 | $0.2228 | $107,320 | $0 |
| 2017-12-02 | $0.2226 | $0.2249 | $0.1765 | $0.2181 | $170,968 | $0 |
| 2017-12-03 | $0.1968 | $0.2367 | $0.1955 | $0.2241 | $96,566.30 | $0 |
| 2017-12-04 | $0.2248 | $0.2398 | $0.1518 | $0.2034 | $115,990 | $0 |
| 2017-12-05 | $0.2038 | $0.2070 | $0.1562 | $0.1759 | $15,618.10 | $0 |
| 2017-12-06 | $0.1755 | $0.2290 | $0.1561 | $0.1739 | $142,906 | $0 |
| 2017-12-07 | $0.1736 | $0.2401 | $0.1736 | $0.2332 | $199,684 | $0 |
| 2017-12-08 | $0.2338 | $0.2671 | $0.1573 | $0.2450 | $277,123 | $0 |
| 2017-12-09 | $0.2448 | $0.2633 | $0.1533 | $0.1947 | $17,097.90 | $0 |
| 2017-12-10 | $0.1955 | $0.2223 | $0.1476 | $0.1583 | $123,578 | $0 |
| 2017-12-11 | $0.1944 | $0.2585 | $0.1597 | $0.2517 | $322,804 | $0 |
| 2017-12-12 | $0.2526 | $0.2715 | $0.2046 | $0.2544 | $529,203 | $0 |
| 2017-12-13 | $0.2546 | $0.2608 | $0.1787 | $0.2086 | $176,844 | $0 |
| 2017-12-14 | $0.2080 | $0.2126 | $0.1684 | $0.1996 | $292,338 | $0 |
| 2017-12-15 | $0.1999 | $0.2146 | $0.1743 | $0.2095 | $213,475 | $0 |
| 2017-12-16 | $0.2098 | $0.2226 | $0.1542 | $0.1745 | $239,508 | $0 |
| 2017-12-17 | $0.1745 | $0.2385 | $0.1725 | $0.2255 | $136,782 | $0 |
| 2017-12-18 | $0.2261 | $0.2261 | $0.1853 | $0.2179 | $7,560.04 | $0 |
| 2017-12-19 | $0.2181 | $0.2189 | $0.1805 | $0.1917 | $114,135 | $0 |
| 2017-12-20 | $0.1915 | $0.1973 | $0.1622 | $0.1646 | $117,469 | $0 |
| 2017-12-21 | $0.1650 | $0.2042 | $0.1641 | $0.1879 | $208,315 | $0 |
| 2017-12-22 | $0.1728 | $0.1986 | $0.1351 | $0.1705 | $211,798 | $0 |
| 2017-12-23 | $0.1721 | $0.1887 | $0.1435 | $0.1664 | $297,794 | $0 |
| 2017-12-24 | $0.1683 | $0.1978 | $0.08016 | $0.1585 | $574,070 | $0 |
| 2017-12-25 | $0.1602 | $0.2029 | $0.1516 | $0.1590 | $585,886 | $0 |
| 2017-12-26 | $0.1588 | $0.2109 | $0.1575 | $0.1962 | $129,016 | $0 |
| 2017-12-27 | $0.1964 | $0.2016 | $0.1568 | $0.1642 | $149,340 | $0 |
| 2017-12-28 | $0.1629 | $0.1936 | $0.1411 | $0.1708 | $123,760 | $0 |
| 2017-12-29 | $0.1714 | $0.1875 | $0.1603 | $0.1633 | $216,749 | $0 |
| 2017-12-30 | $0.1629 | $0.1722 | $0.1224 | $0.1599 | $401,628 | $0 |
| 2017-12-31 | $0.1582 | $0.1644 | $0.1231 | $0.1323 | $19,940.20 | $0 |