BTSR BTSR
Xếp hạng #?
04:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.1545 | $0.1565 | $0.1015 | $0.1015 | $6,791.28 | $229,805 |
| 2016-08-02 | $0.1018 | $0.1029 | $0.08982 | $0.09323 | $0.00005594 | $211,034 |
| 2016-08-03 | $0.09311 | $0.1329 | $0.09159 | $0.1324 | $377.87 | $299,471 |
| 2016-08-04 | $0.1326 | $0.1357 | $0.08270 | $0.08477 | $280.10 | $191,674 |
| 2016-08-05 | $0.08500 | $0.1034 | $0.07671 | $0.07856 | $32.22 | $177,628 |
| 2016-08-06 | $0.07857 | $0.08613 | $0.07857 | $0.08581 | $0.3450 | $194,027 |
| 2016-08-07 | $0.08568 | $0.08568 | $0.08496 | $0.08539 | $0.3433 | $193,068 |
| 2016-08-09 | $0.05528 | $0.07442 | $0.05287 | $0.05341 | $194.06 | $121,048 |
| 2016-08-10 | $0.05343 | $0.07874 | $0.05208 | $0.07644 | $104.77 | $173,326 |
| 2016-08-11 | $0.07638 | $0.07673 | $0.05182 | $0.07268 | $177.31 | $164,794 |
| 2016-08-12 | $0.07277 | $0.07383 | $0.05291 | $0.07383 | $2.75 | $167,400 |
| 2016-08-13 | $0.07395 | $0.08697 | $0.06018 | $0.06069 | $14.40 | $137,606 |
| 2016-08-14 | $0.06075 | $0.08135 | $0.05409 | $0.05476 | $123.38 | $124,169 |
| 2016-08-15 | $0.05475 | $0.07376 | $0.05231 | $0.05505 | $1.53 | $124,811 |
| 2016-08-16 | $0.05505 | $0.07431 | $0.05505 | $0.07353 | $0.5260 | $166,715 |
| 2016-08-17 | $0.07354 | $0.07857 | $0.06554 | $0.07089 | $705.94 | $160,734 |
| 2016-08-18 | $0.07084 | $0.1316 | $0.05029 | $0.1304 | $6.76 | $295,568 |
| 2016-08-19 | $0.1302 | $0.1309 | $0.06777 | $0.06781 | $0.005513 | $153,754 |
| 2016-08-20 | $0.06781 | $0.07279 | $0.06748 | $0.07099 | $7.98 | $160,963 |
| 2016-08-21 | $0.07105 | $0.07311 | $0.05776 | $0.05796 | $372.63 | $131,411 |
| 2016-08-22 | $0.05812 | $0.07343 | $0.05757 | $0.07173 | $10.90 | $162,633 |
| 2016-08-23 | $0.07176 | $0.09856 | $0.06520 | $0.09850 | $48.76 | $223,331 |
| 2016-08-24 | $0.09847 | $0.1021 | $0.06336 | $0.08659 | $108.63 | $196,319 |
| 2016-08-25 | $0.08655 | $0.1038 | $0.07004 | $0.07085 | $0.005760 | $160,634 |
| 2016-08-26 | $0.07058 | $0.07100 | $0.06841 | $0.06979 | $115.71 | $158,241 |
| 2016-08-27 | $0.07017 | $0.07017 | $0.05949 | $0.05949 | $51.56 | $134,884 |
| 2016-08-28 | $0.05931 | $0.06718 | $0.05893 | $0.06544 | $66.86 | $148,371 |
| 2016-08-29 | $0.06539 | $0.09108 | $0.05239 | $0.08995 | $2,062.59 | $203,936 |
| 2016-08-30 | $0.08857 | $0.1016 | $0.08719 | $0.09387 | $707.24 | $212,837 |
| 2016-08-31 | $0.09395 | $0.09413 | $0.06826 | $0.07021 | $2.81 | $159,183 |