BTSR BTSR
Xếp hạng #?
04:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.1291 | $0.1293 | $0.04922 | $0.04984 | $0.7703 | $110,653 |
| 2016-06-02 | $0.04115 | $0.06216 | $0.04115 | $0.04629 | $4,401.14 | $102,766 |
| 2016-06-03 | $0.04622 | $0.04965 | $0.04584 | $0.04905 | $50.81 | $108,892 |
| 2016-06-04 | $0.04906 | $0.1429 | $0.04585 | $0.04612 | $55.65 | $102,162 |
| 2016-06-05 | $0.04615 | $0.06105 | $0.04614 | $0.06035 | $274.49 | $133,690 |
| 2016-06-06 | $0.06034 | $0.06071 | $0.04201 | $0.04220 | $0.03894 | $93,482.73 |
| 2016-06-07 | $0.04220 | $0.04510 | $0.04145 | $0.04288 | $29.07 | $94,999.37 |
| 2016-06-08 | $0.04199 | $0.05017 | $0.04112 | $0.04962 | $41.77 | $109,919 |
| 2016-06-09 | $0.04953 | $0.05092 | $0.04346 | $0.04894 | $381.80 | $108,861 |
| 2016-06-10 | $0.04337 | $0.04941 | $0.03718 | $0.04937 | $659.46 | $109,816 |
| 2016-06-11 | $0.04934 | $0.04934 | $0.03658 | $0.04874 | $848.25 | $108,414 |
| 2016-06-12 | $0.04864 | $0.05346 | $0.03797 | $0.05280 | $0.5118 | $117,435 |
| 2016-06-13 | $0.05278 | $0.06087 | $0.05117 | $0.05662 | $2,618.53 | $125,929 |
| 2016-06-14 | $0.05660 | $0.06643 | $0.05615 | $0.06355 | $1,460.07 | $141,345 |
| 2016-06-15 | $0.04747 | $0.06135 | $0.04544 | $0.05864 | $24.16 | $130,502 |
| 2016-06-16 | $0.04575 | $0.04719 | $0.04513 | $0.04613 | $89.04 | $102,671 |
| 2016-06-17 | $0.04613 | $0.04677 | $0.04157 | $0.04250 | $43.71 | $94,694.56 |
| 2016-06-18 | $0.04251 | $0.04395 | $0.03893 | $0.03978 | $61.02 | $88,643.36 |
| 2016-06-19 | $0.03935 | $0.06725 | $0.03852 | $0.06192 | $426.12 | $137,966 |
| 2016-06-20 | $0.06196 | $0.06273 | $0.06069 | $0.06246 | $0.1249 | $139,171 |
| 2016-06-21 | $0.05245 | $0.06251 | $0.05125 | $0.05309 | $0.5309 | $118,289 |
| 2016-06-22 | $0.04006 | $0.05682 | $0.03980 | $0.04950 | $5.90 | $110,285 |
| 2016-06-23 | $0.05068 | $0.05201 | $0.04842 | $0.05150 | $298.72 | $114,739 |
| 2016-06-24 | $0.05159 | $0.05451 | $0.03768 | $0.03842 | $553.53 | $85,676.72 |
| 2016-06-25 | $0.03863 | $0.04004 | $0.03803 | $0.03927 | $3.93 | $87,581.51 |
| 2016-06-26 | $0.03927 | $0.04615 | $0.03919 | $0.04579 | $2.13 | $102,126 |
| 2016-06-27 | $0.04586 | $0.04768 | $0.04574 | $0.04730 | $9.46 | $105,497 |
| 2016-06-28 | $0.04736 | $0.05543 | $0.04371 | $0.04666 | $387.31 | $104,053 |
| 2016-06-29 | $0.04664 | $0.05378 | $0.04321 | $0.05026 | $179.60 | $112,099 |
| 2016-06-30 | $0.04979 | $0.05201 | $0.04470 | $0.04636 | $246.79 | $103,394 |