BitSoar BSR
Xếp hạng #?
08:00:44 15/11/2018
BitSoar (BSR)
Không hoạt động
Lịch sử giá BitSoar (BSR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1213 | $0.1325 | $0.1143 | $0.1290 | $188,884 | $0 |
| 2018-04-02 | $0.1297 | $0.2065 | $0.1165 | $0.1236 | $281,266 | $0 |
| 2018-04-03 | $0.1237 | $0.1341 | $0.1202 | $0.1297 | $146,108 | $0 |
| 2018-04-04 | $0.1297 | $0.1298 | $0.1148 | $0.1185 | $194,094 | $0 |
| 2018-04-05 | $0.1186 | $0.1209 | $0.1070 | $0.1090 | $128,926 | $0 |
| 2018-04-06 | $0.1108 | $0.1188 | $0.1022 | $0.1045 | $33,843.60 | $0 |
| 2018-04-07 | $0.1046 | $0.1172 | $0.1035 | $0.1040 | $11,348.80 | $0 |
| 2018-04-08 | $0.1040 | $0.1213 | $0.1040 | $0.1206 | $10,483.90 | $0 |
| 2018-04-09 | $0.1208 | $0.1216 | $0.1028 | $0.1155 | $76,415.10 | $0 |
| 2018-04-10 | $0.1156 | $0.1157 | $0.1057 | $0.1099 | $120,206 | $0 |
| 2018-04-11 | $0.1100 | $0.1127 | $0.1080 | $0.1083 | $6,027.39 | $0 |
| 2018-04-12 | $0.1080 | $0.1271 | $0.1041 | $0.1269 | $37,242.50 | $0 |
| 2018-04-13 | $0.1271 | $0.1300 | $0.002919 | $0.007474 | $1,363,250 | $0 |
| 2018-04-14 | $0.007474 | $0.009335 | $0.0007965 | $0.0008792 | $1,777,040 | $0 |
| 2018-04-15 | $0.0008801 | $0.001296 | $0.0004850 | $0.0008349 | $492,875 | $0 |
| 2018-04-16 | $0.0008345 | $0.006365 | $0.0008339 | $0.004747 | $6,618,280 | $0 |
| 2018-04-17 | $0.004669 | $0.004672 | $0.001579 | $0.001814 | $2,178,230 | $0 |
| 2018-04-18 | $0.001816 | $0.002515 | $0.001586 | $0.001713 | $955,604 | $0 |
| 2018-04-19 | $0.001715 | $0.001955 | $0.0009836 | $0.001157 | $523,169 | $0 |
| 2018-04-20 | $0.001158 | $0.001331 | $0.0008499 | $0.001061 | $241,568 | $0 |
| 2018-04-21 | $0.001061 | $0.001510 | $0.0009666 | $0.001071 | $256,012 | $0 |
| 2018-04-22 | $0.001071 | $0.001071 | $0.0007888 | $0.0007919 | $129,643 | $0 |
| 2018-04-23 | $0.0008781 | $0.0009805 | $0.0006208 | $0.0007134 | $105,393 | $0 |
| 2018-04-24 | $0.0006247 | $0.0008722 | $0.0005501 | $0.0007812 | $94,347.30 | $0 |
| 2018-04-25 | $0.0008728 | $0.0009674 | $0.0006161 | $0.0007032 | $35,128.00 | $0 |
| 2018-04-26 | $0.0007090 | $0.0007275 | $0.0005310 | $0.0006499 | $17,698.00 | $0 |
| 2018-04-27 | $0.0005578 | $0.0006551 | $0.0004657 | $0.0005368 | $28,541.70 | $0 |
| 2018-04-28 | $0.0005349 | $0.001864 | $0.0005348 | $0.001496 | $951,647 | $0 |
| 2018-04-29 | $0.001402 | $0.001854 | $0.001136 | $0.001693 | $960,044 | $0 |
| 2018-04-30 | $0.001692 | $0.001699 | $0.001647 | $0.001671 | $947,430 | $0 |