BTSR BTSR
Xếp hạng #?
04:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.04633 | $0.04796 | $0.04480 | $0.04577 | $656.39 | $102,374 |
| 2016-07-02 | $0.04579 | $0.05792 | $0.03827 | $0.05730 | $476.45 | $128,164 |
| 2016-07-03 | $0.05728 | $0.1419 | $0.03521 | $0.1399 | $721.61 | $315,818 |
| 2016-07-04 | $0.1396 | $0.1506 | $0.04974 | $0.05102 | $0.03824 | $115,194 |
| 2016-07-05 | $0.05067 | $0.1754 | $0.03119 | $0.1676 | $1,389.76 | $372,650 |
| 2016-07-06 | $0.1704 | $0.1819 | $0.08772 | $0.09279 | $230.85 | $206,295 |
| 2016-07-07 | $0.09280 | $0.1240 | $0.04731 | $0.04854 | $24.39 | $107,922 |
| 2016-07-08 | $0.04857 | $0.05258 | $0.04797 | $0.05202 | $0.1096 | $115,664 |
| 2016-07-09 | $0.05159 | $0.05165 | $0.04913 | $0.05026 | $0.05528 | $111,732 |
| 2016-07-10 | $0.05793 | $0.05937 | $0.04410 | $0.04488 | $86.94 | $99,769.35 |
| 2016-07-11 | $0.04485 | $0.04549 | $0.04290 | $0.04437 | $59.36 | $98,640.60 |
| 2016-07-12 | $0.04436 | $0.04781 | $0.03440 | $0.04739 | $198.10 | $105,368 |
| 2016-07-13 | $0.04777 | $0.1044 | $0.04710 | $0.05485 | $887.14 | $121,956 |
| 2016-07-14 | $0.05486 | $0.06816 | $0.03799 | $0.03823 | $525.56 | $84,991.99 |
| 2016-07-15 | $0.03800 | $0.04941 | $0.03613 | $0.04931 | $0.2624 | $109,851 |
| 2016-07-16 | $0.04922 | $0.05113 | $0.03683 | $0.04523 | $196.54 | $100,753 |
| 2016-07-17 | $0.04518 | $0.04552 | $0.03500 | $0.03504 | $21.88 | $78,052.53 |
| 2016-07-18 | $0.03495 | $0.04478 | $0.03408 | $0.03835 | $15.79 | $85,427.07 |
| 2016-07-19 | $0.03845 | $0.03875 | $0.03708 | $0.03777 | $0.4165 | $84,148.11 |
| 2016-07-20 | $0.04954 | $0.04989 | $0.04923 | $0.04941 | $33.44 | $110,084 |
| 2016-07-21 | $0.04941 | $0.05060 | $0.04696 | $0.04943 | $10.98 | $110,114 |
| 2016-07-22 | $0.04940 | $0.04940 | $0.04554 | $0.04710 | $26.17 | $105,780 |
| 2016-07-23 | $0.04711 | $0.04711 | $0.04084 | $0.04225 | $579.85 | $94,884.91 |
| 2016-07-24 | $0.04218 | $0.04726 | $0.04166 | $0.04531 | $161.35 | $101,748 |
| 2016-07-25 | $0.04531 | $0.05664 | $0.04441 | $0.05526 | $428.54 | $124,109 |
| 2016-07-26 | $0.05488 | $0.05826 | $0.05233 | $0.05299 | $15.42 | $119,003 |
| 2016-07-27 | $0.05281 | $0.09267 | $0.04629 | $0.08927 | $12.68 | $201,511 |
| 2016-07-28 | $0.08926 | $0.1028 | $0.05645 | $0.05716 | $3.42 | $129,036 |
| 2016-07-29 | $0.05714 | $0.06002 | $0.03676 | $0.03718 | $152.67 | $84,134.00 |
| 2016-07-30 | $0.03718 | $0.05545 | $0.03672 | $0.05510 | $138.17 | $124,689 |
| 2016-07-31 | $0.05510 | $0.1596 | $0.05404 | $0.1586 | $1.27 | $358,904 |