BTSR BTSR
Xếp hạng #?
04:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.08255 | $0.1009 | $0.08095 | $0.1007 | $825.35 | $0 |
| 2016-04-02 | $0.1005 | $0.1021 | $0.09891 | $0.1008 | $1.01 | $0 |
| 2016-04-03 | $0.1007 | $0.1269 | $0.1003 | $0.1265 | $1,224.27 | $0 |
| 2016-04-04 | $0.1266 | $0.1267 | $0.1058 | $0.1116 | $75.31 | $0 |
| 2016-04-05 | $0.1112 | $0.1112 | $0.08572 | $0.08641 | $84.51 | $0 |
| 2016-04-06 | $0.08642 | $0.1049 | $0.08588 | $0.1035 | $103.52 | $176,775 |
| 2016-04-07 | $0.1033 | $0.1087 | $0.1023 | $0.1059 | $0.2119 | $181,026 |
| 2016-04-08 | $0.1061 | $0.1199 | $0.1003 | $0.1023 | $21.94 | $174,746 |
| 2016-04-09 | $0.1024 | $0.1188 | $0.1002 | $0.1173 | $25.23 | $200,395 |
| 2016-04-10 | $0.1171 | $0.1193 | $0.1013 | $0.1054 | $0.7409 | $182,431 |
| 2016-04-11 | $0.1054 | $0.1058 | $0.09127 | $0.09595 | $343.08 | $166,048 |
| 2016-04-12 | $0.09596 | $0.1000 | $0.08337 | $0.08558 | $118.29 | $148,336 |
| 2016-04-13 | $0.08576 | $0.09479 | $0.08396 | $0.09112 | $855.31 | $158,490 |
| 2016-04-14 | $0.09126 | $0.09895 | $0.09075 | $0.09437 | $202.04 | $164,818 |
| 2016-04-15 | $0.08526 | $0.09553 | $0.08502 | $0.08636 | $8.51 | $150,831 |
| 2016-04-16 | $0.08641 | $0.09283 | $0.08493 | $0.08969 | $7.78 | $157,529 |
| 2016-04-17 | $0.08989 | $0.09520 | $0.08767 | $0.08867 | $18.82 | $155,990 |
| 2016-04-18 | $0.08871 | $0.09043 | $0.08785 | $0.08943 | $5.39 | $157,320 |
| 2016-04-19 | $0.08945 | $0.08997 | $0.08448 | $0.08532 | $1,276.71 | $150,823 |
| 2016-04-20 | $0.08516 | $0.09448 | $0.08400 | $0.09246 | $5.69 | $163,435 |
| 2016-04-21 | $0.09728 | $0.1006 | $0.09603 | $0.09637 | $917.85 | $170,366 |
| 2016-04-22 | $0.09662 | $0.09694 | $0.08873 | $0.08943 | $10.87 | $161,440 |
| 2016-04-23 | $0.08944 | $0.09294 | $0.08765 | $0.09240 | $335.02 | $168,380 |
| 2016-04-24 | $0.09242 | $0.09342 | $0.08468 | $0.08623 | $90.06 | $157,860 |
| 2016-04-25 | $0.08623 | $0.08831 | $0.07448 | $0.07895 | $58.47 | $144,648 |
| 2016-04-26 | $0.07911 | $0.08215 | $0.06993 | $0.07218 | $2,087.22 | $139,572 |
| 2016-04-27 | $0.07061 | $0.08425 | $0.06946 | $0.08277 | $20.24 | $177,040 |
| 2016-04-28 | $0.08287 | $0.08441 | $0.08037 | $0.08238 | $0.8238 | $176,321 |
| 2016-04-29 | $0.07091 | $0.08139 | $0.06883 | $0.08123 | $60.46 | $174,608 |
| 2016-04-30 | $0.08153 | $0.08779 | $0.07634 | $0.08604 | $209.97 | $187,801 |