BitSoar BSR
Xếp hạng #?
08:00:44 15/11/2018
BitSoar (BSR)
Không hoạt động
Lịch sử giá BitSoar (BSR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.00007040 | $0.00007254 | $0.00007032 | $0.00007187 | $65.04 | $0 |
| 2018-09-02 | $0.00007190 | $0.00007317 | $0.00007136 | $0.00007290 | $19.76 | $0 |
| 2018-09-03 | $0.00007288 | $0.00007339 | $0.00007199 | $0.00007267 | $17.59 | $0 |
| 2018-09-04 | $0.00007267 | $0.0001457 | $0.00007248 | $0.00007354 | $13.97 | $0 |
| 2018-09-05 | $0.00007360 | $0.00007382 | $0.00007348 | $0.00007363 | $6.63 | $0 |
| 2018-09-07 | $0.00006516 | $0.00006541 | $0.00006378 | $0.00006449 | $10.51 | $0 |
| 2018-09-08 | $0.00006457 | $0.00006547 | $0.00006157 | $0.00006191 | $12.68 | $0 |
| 2018-09-09 | $0.00006188 | $0.00006422 | $0.00006172 | $0.00006264 | $14.49 | $0 |
| 2018-09-10 | $0.00006260 | $0.00006354 | $0.00006260 | $0.00006314 | $43.27 | $0 |
| 2018-09-11 | $0.00006324 | $0.00006382 | $0.00006227 | $0.00006295 | $271.58 | $0 |
| 2018-09-12 | $0.00006296 | $0.00006346 | $0.00006232 | $0.00006337 | $2.22 | $0 |
| 2018-09-13 | $0.00006342 | $0.00006521 | $0.00006342 | $0.00006497 | $7.57 | $0 |
| 2018-09-14 | $0.00006493 | $0.00006582 | $0.00006421 | $0.00006500 | $9.68 | $0 |
| 2018-09-15 | $0.00006491 | $0.0001304 | $0.00006475 | $0.00006524 | $435.70 | $0 |
| 2018-09-16 | $0.00006542 | $0.00006542 | $0.00006427 | $0.00006496 | $164.81 | $0 |
| 2018-09-17 | $0.00006512 | $0.00006541 | $0.00006231 | $0.00006266 | $11.36 | $0 |
| 2018-09-18 | $0.00006267 | $0.00006384 | $0.00006243 | $0.00006349 | $290.85 | $0 |
| 2018-09-19 | $0.00006353 | $0.00006353 | $0.00006317 | $0.00006345 | $285.16 | $0 |
| 2018-09-20 | $0.00006398 | $0.00006534 | $0.00006368 | $0.00006510 | $43.04 | $0 |
| 2018-09-21 | $0.00006511 | $0.00006765 | $0.00006502 | $0.00006741 | $131.60 | $0 |
| 2018-09-22 | $0.00006747 | $0.00006795 | $0.00006525 | $0.00006705 | $46.77 | $0 |
| 2018-09-23 | $0.00006708 | $0.00006764 | $0.00006665 | $0.00006693 | $52.76 | $0 |
| 2018-09-24 | $0.00006694 | $0.00006715 | $0.00006567 | $0.00006589 | $67.13 | $0 |
| 2018-09-25 | $0.00006582 | $0.00006585 | $0.00006380 | $0.00006397 | $63.97 | $0 |
| 2018-09-26 | $0.00006432 | $0.00006541 | $0.00006432 | $0.00006466 | $28.70 | $0 |
| 2018-09-27 | $0.00006474 | $0.00006716 | $0.00006430 | $0.00006676 | $44.15 | $0 |
| 2018-09-28 | $0.00006678 | $0.00006790 | $0.00006558 | $0.00006638 | $0.7302 | $0 |
| 2018-09-29 | $0.00006547 | $0.00006623 | $0.00006540 | $0.00006600 | $39.60 | $0 |
| 2018-09-30 | $0.00006598 | $0.00006648 | $0.00006547 | $0.00006619 | $13.96 | $0 |