BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.08575 | $0.08643 | $0.07248 | $0.07390 | $15.76 | $163,402 |
| 2016-05-02 | $0.07395 | $0.09253 | $0.05970 | $0.09162 | $2,195.59 | $201,095 |
| 2016-05-03 | $0.09168 | $0.09168 | $0.05908 | $0.05945 | $974.57 | $130,508 |
| 2016-05-04 | $0.05945 | $0.07579 | $0.05882 | $0.07406 | $77.13 | $162,575 |
| 2016-05-05 | $0.07406 | $0.07429 | $0.07160 | $0.07242 | $240.07 | $158,982 |
| 2016-05-06 | $0.07238 | $0.07252 | $0.05673 | $0.06245 | $630.32 | $137,526 |
| 2016-05-07 | $0.06238 | $0.06292 | $0.06083 | $0.06190 | $309.52 | $136,556 |
| 2016-05-08 | $0.05627 | $0.05672 | $0.05535 | $0.05647 | $87.11 | $124,570 |
| 2016-05-09 | $0.06054 | $0.06099 | $0.04672 | $0.05374 | $83.37 | $118,537 |
| 2016-05-10 | $0.05373 | $0.05430 | $0.03914 | $0.03951 | $215.04 | $87,154.93 |
| 2016-05-11 | $0.03952 | $0.05024 | $0.03929 | $0.04970 | $0.2519 | $109,641 |
| 2016-05-12 | $0.04978 | $0.05003 | $0.03930 | $0.03935 | $71.54 | $86,800.21 |
| 2016-05-13 | $0.03940 | $0.05474 | $0.03571 | $0.04712 | $306.17 | $103,949 |
| 2016-05-14 | $0.04723 | $0.04723 | $0.03561 | $0.03608 | $41.51 | $79,804.17 |
| 2016-05-15 | $0.03610 | $0.03620 | $0.03607 | $0.03611 | $41.54 | $79,864.11 |
| 2016-05-16 | $0.04594 | $0.04594 | $0.04558 | $0.04574 | $1.01 | $101,174 |
| 2016-05-17 | $0.04584 | $0.04596 | $0.03588 | $0.03632 | $148.98 | $80,332.16 |
| 2016-05-18 | $0.03638 | $0.03752 | $0.03536 | $0.03697 | $108.67 | $81,778.54 |
| 2016-05-19 | $0.03714 | $0.03714 | $0.03641 | $0.03653 | $107.36 | $80,795.78 |
| 2016-05-20 | $0.04836 | $0.04892 | $0.04784 | $0.04808 | $1.36 | $106,353 |
| 2016-05-21 | $0.04811 | $0.04811 | $0.04811 | $0.04811 | $1.36 | $106,409 |
| 2016-05-22 | $0.04697 | $0.06038 | $0.03626 | $0.05867 | $787.34 | $129,768 |
| 2016-05-23 | $0.05865 | $0.07648 | $0.05657 | $0.06894 | $1,166.54 | $152,501 |
| 2016-05-24 | $0.06889 | $0.07136 | $0.03545 | $0.06688 | $61.02 | $148,436 |
| 2016-05-25 | $0.06696 | $0.09195 | $0.06143 | $0.06261 | $2.68 | $138,999 |
| 2016-05-26 | $0.06277 | $0.06365 | $0.03833 | $0.04062 | $211.58 | $90,166.27 |
| 2016-05-27 | $0.04062 | $0.05747 | $0.03865 | $0.05685 | $7.88 | $126,208 |
| 2016-05-28 | $0.05683 | $0.05927 | $0.05602 | $0.05916 | $6.36 | $131,346 |
| 2016-05-29 | $0.05917 | $0.06046 | $0.04369 | $0.04436 | $4.66 | $98,481.10 |
| 2016-05-30 | $0.04435 | $0.04686 | $0.04418 | $0.04638 | $14.10 | $102,973 |
| 2016-05-31 | $0.04635 | $0.1585 | $0.04613 | $0.1292 | $153.71 | $286,741 |