BitSoar BSR
Xếp hạng #?
08:00:44 15/11/2018
BitSoar (BSR)
Không hoạt động
Lịch sử giá BitSoar (BSR) 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 | $0.1587 | $0.1591 | $0.1295 | $0.1401 | $63,573.30 | $0 |
| 2018-02-02 | $0.1398 | $0.1433 | $0.1098 | $0.1263 | $97,327.60 | $0 |
| 2018-02-03 | $0.1399 | $0.1479 | $0.1230 | $0.1458 | $271,035 | $0 |
| 2018-02-04 | $0.1459 | $0.1477 | $0.1190 | $0.1309 | $4,498.96 | $0 |
| 2018-02-05 | $0.1297 | $0.1340 | $0.1066 | $0.1108 | $155,778 | $0 |
| 2018-02-06 | $0.1110 | $0.2098 | $0.1015 | $0.2001 | $235,392 | $0 |
| 2018-02-07 | $0.1981 | $0.2148 | $0.1540 | $0.1884 | $351,459 | $0 |
| 2018-02-08 | $0.1876 | $0.2229 | $0.1555 | $0.1811 | $23,848.60 | $0 |
| 2018-02-09 | $0.1816 | $0.2101 | $0.1593 | $0.1875 | $197,519 | $0 |
| 2018-02-10 | $0.1876 | $0.1957 | $0.1170 | $0.1376 | $151,623 | $0 |
| 2018-02-11 | $0.1375 | $0.1607 | $0.1254 | $0.1442 | $2,303.16 | $0 |
| 2018-02-12 | $0.1492 | $0.2037 | $0.1492 | $0.2014 | $263,981 | $0 |
| 2018-02-13 | $0.2018 | $0.2027 | $0.1578 | $0.1878 | $386,315 | $0 |
| 2018-02-14 | $0.1580 | $0.1924 | $0.1570 | $0.1728 | $12,424.60 | $0 |
| 2018-02-15 | $0.1729 | $0.2007 | $0.1516 | $0.1682 | $242,552 | $0 |
| 2018-02-16 | $0.1675 | $0.1685 | $0.1431 | $0.1630 | $18,000.40 | $0 |
| 2018-02-17 | $0.1630 | $0.1801 | $0.1603 | $0.1791 | $161,899 | $0 |
| 2018-02-18 | $0.1796 | $0.2132 | $0.1538 | $0.1624 | $150,972 | $0 |
| 2018-02-19 | $0.1628 | $0.2015 | $0.1529 | $0.1998 | $241,401 | $0 |
| 2018-02-20 | $0.2000 | $0.2069 | $0.1691 | $0.1709 | $315,886 | $0 |
| 2018-02-21 | $0.1707 | $0.1931 | $0.1530 | $0.1540 | $273,133 | $0 |
| 2018-02-22 | $0.1539 | $0.1706 | $0.1422 | $0.1433 | $134,096 | $0 |
| 2018-02-23 | $0.1559 | $0.1655 | $0.1477 | $0.1517 | $176,097 | $0 |
| 2018-02-24 | $0.1515 | $0.1732 | $0.1257 | $0.1691 | $236,137 | $0 |
| 2018-02-25 | $0.1688 | $0.1688 | $0.1476 | $0.1570 | $1,772.61 | $0 |
| 2018-02-26 | $0.1572 | $0.1751 | $0.1418 | $0.1725 | $120,621 | $0 |
| 2018-02-27 | $0.1730 | $0.1829 | $0.1607 | $0.1768 | $237,093 | $0 |
| 2018-02-28 | $0.1766 | $0.1829 | $0.1546 | $0.1548 | $224,542 | $0 |