BitSoar BSR
Xếp hạng #?
08:00:44 15/11/2018
BitSoar (BSR)
Không hoạt động
Lịch sử giá BitSoar (BSR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1550 | $0.1824 | $0.1496 | $0.1810 | $335,252 | $0 |
| 2018-03-02 | $0.1806 | $0.1843 | $0.1713 | $0.1803 | $507,846 | $0 |
| 2018-03-03 | $0.1801 | $0.1836 | $0.1572 | $0.1662 | $332,055 | $0 |
| 2018-03-04 | $0.1659 | $0.1761 | $0.1396 | $0.1726 | $214,322 | $0 |
| 2018-03-05 | $0.1725 | $0.1734 | $0.1461 | $0.1462 | $91,911.30 | $0 |
| 2018-03-06 | $0.1458 | $0.1739 | $0.1357 | $0.1502 | $172,884 | $0 |
| 2018-03-07 | $0.1500 | $0.1623 | $0.1223 | $0.1289 | $202,898 | $0 |
| 2018-03-08 | $0.1431 | $0.1452 | $0.1176 | $0.1388 | $165,186 | $0 |
| 2018-03-09 | $0.1379 | $0.1406 | $0.1231 | $0.1287 | $7,491.20 | $0 |
| 2018-03-10 | $0.1287 | $0.1392 | $0.1223 | $0.1318 | $257,393 | $0 |
| 2018-03-11 | $0.1314 | $0.1378 | $0.1191 | $0.1261 | $79,772.60 | $0 |
| 2018-03-12 | $0.1257 | $0.1469 | $0.1218 | $0.1234 | $144,886 | $0 |
| 2018-03-13 | $0.1227 | $0.1423 | $0.1173 | $0.1297 | $235,822 | $0 |
| 2018-03-14 | $0.1301 | $0.1377 | $0.1133 | $0.1188 | $190,003 | $0 |
| 2018-03-15 | $0.1188 | $0.1273 | $0.1093 | $0.1265 | $222,454 | $0 |
| 2018-03-16 | $0.1264 | $0.1359 | $0.1202 | $0.1322 | $269,753 | $0 |
| 2018-03-17 | $0.1324 | $0.1336 | $0.1190 | $0.1274 | $240,654 | $0 |
| 2018-03-18 | $0.1271 | $0.1355 | $0.1146 | $0.1301 | $233,041 | $0 |
| 2018-03-19 | $0.1296 | $0.1667 | $0.1254 | $0.1428 | $400,474 | $0 |
| 2018-03-20 | $0.1472 | $0.1473 | $0.1176 | $0.1243 | $239,531 | $0 |
| 2018-03-21 | $0.1336 | $0.1756 | $0.1336 | $0.1681 | $385,189 | $0 |
| 2018-03-22 | $0.1678 | $0.1705 | $0.1396 | $0.1607 | $243,204 | $0 |
| 2018-03-23 | $0.1607 | $0.1607 | $0.1428 | $0.1600 | $225,892 | $0 |
| 2018-03-24 | $0.1624 | $0.1626 | $0.1464 | $0.1473 | $7,517.60 | $0 |
| 2018-03-25 | $0.1452 | $0.1543 | $0.1382 | $0.1480 | $258,999 | $0 |
| 2018-03-26 | $0.1479 | $0.1545 | $0.1336 | $0.1380 | $282,074 | $0 |
| 2018-03-27 | $0.1378 | $0.1408 | $0.08531 | $0.1278 | $273,789 | $0 |
| 2018-03-28 | $0.1278 | $0.1383 | $0.1229 | $0.1302 | $185,237 | $0 |
| 2018-03-29 | $0.1304 | $0.1307 | $0.1084 | $0.1165 | $164,000 | $0 |
| 2018-03-30 | $0.1162 | $0.1368 | $0.1022 | $0.1200 | $240,132 | $0 |
| 2018-03-31 | $0.1201 | $0.1349 | $0.1195 | $0.1213 | $174,975 | $0 |