BitSoar BSR
Xếp hạng #?
08:00:44 15/11/2018
BitSoar (BSR)
Không hoạt động
Lịch sử giá BitSoar (BSR) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0003832 | $0.0003854 | $0.0002514 | $0.0003173 | $1,066.65 | $0 |
| 2018-07-02 | $0.0003173 | $0.0003319 | $0.0002512 | $0.0003303 | $3,258.94 | $0 |
| 2018-07-03 | $0.0002630 | $0.0002658 | $0.0002590 | $0.0002601 | $546.28 | $0 |
| 2018-07-04 | $0.0002600 | $0.0002717 | $0.0002575 | $0.0002629 | $189.38 | $0 |
| 2018-07-05 | $0.0002635 | $0.0003272 | $0.0002588 | $0.0003268 | $1,454.83 | $0 |
| 2018-07-06 | $0.0003268 | $0.0003270 | $0.0001949 | $0.0001983 | $605.74 | $0 |
| 2018-07-07 | $0.0001980 | $0.0002037 | $0.0001955 | $0.0002030 | $589.40 | $0 |
| 2018-07-08 | $0.0002703 | $0.0002709 | $0.0002013 | $0.0002013 | $92.10 | $0 |
| 2018-07-09 | $0.0002012 | $0.0003343 | $0.0002005 | $0.0003334 | $758.14 | $0 |
| 2018-07-10 | $0.0003331 | $0.0003338 | $0.0001895 | $0.0001896 | $2,483.84 | $0 |
| 2018-07-11 | $0.0001896 | $0.0002560 | $0.0001276 | $0.0001917 | $1,328.36 | $0 |
| 2018-07-12 | $0.0001917 | $0.0002537 | $0.0001837 | $0.0001871 | $191.92 | $0 |
| 2018-07-13 | $0.0001873 | $0.0002513 | $0.0001236 | $0.0001251 | $563.81 | $0 |
| 2018-07-14 | $0.0001247 | $0.0002527 | $0.0001247 | $0.0002507 | $178.50 | $0 |
| 2018-07-15 | $0.0002506 | $0.0002559 | $0.0001250 | $0.0001907 | $991.57 | $0 |
| 2018-07-16 | $0.0001909 | $0.0001988 | $0.0001318 | $0.0001350 | $603.79 | $0 |
| 2018-07-17 | $0.0001347 | $0.0002222 | $0.0001343 | $0.0001466 | $532.46 | $0 |
| 2018-07-18 | $0.0001465 | $0.0002254 | $0.0001465 | $0.0002213 | $239.56 | $0 |
| 2018-07-19 | $0.0002212 | $0.0002252 | $0.0001459 | $0.0002240 | $700.74 | $0 |
| 2018-07-20 | $0.0001494 | $0.0002247 | $0.0001461 | $0.0002201 | $163.80 | $0 |
| 2018-07-21 | $0.0002200 | $0.0002230 | $0.0001460 | $0.0001481 | $1,484.31 | $0 |
| 2018-07-22 | $0.0001481 | $0.0002264 | $0.0001474 | $0.0001481 | $246.16 | $0 |
| 2018-07-23 | $0.0001479 | $0.0001556 | $0.0001479 | $0.0001541 | $172.09 | $0 |
| 2018-07-24 | $0.0001543 | $0.0002499 | $0.0001540 | $0.0001687 | $454.77 | $0 |
| 2018-07-25 | $0.0001655 | $0.0002444 | $0.0001615 | $0.0001635 | $1,343.78 | $0 |
| 2018-07-26 | $0.0001634 | $0.0001659 | $0.0001575 | $0.0001591 | $275.97 | $0 |
| 2018-07-27 | $0.0001590 | $0.0002384 | $0.0001565 | $0.0001631 | $329.05 | $0 |
| 2018-07-28 | $0.0001634 | $0.0002464 | $0.0001618 | $0.0001637 | $1,428.25 | $0 |
| 2018-07-29 | $0.0001644 | $0.0002471 | $0.00008155 | $0.0001643 | $424.45 | $0 |
| 2018-07-30 | $0.0001644 | $0.0001647 | $0.0001575 | $0.0001638 | $64.25 | $0 |
| 2018-07-31 | $0.0001635 | $0.0002407 | $0.00007907 | $0.0002322 | $46.44 | $0 |