Lịch sử giá BTSR (BTSR) Tháng 09/2016

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2016-09-01	$0.07018	$0.07154	$0.06842	$0.06868	$141.43	$155,724
2016-09-02	$0.06866	$0.09929	$0.06527	$0.09929	$1,394.13	$225,120
2016-09-03	$0.09929	$0.1118	$0.08770	$0.1060	$3,796.96	$239,873
2016-09-04	$0.1060	$0.1101	$0.09375	$0.1083	$3,190.42	$245,154
2016-09-05	$0.1084	$0.1118	$0.06230	$0.06309	$165.24	$142,810
2016-09-06	$0.06323	$0.1058	$0.06237	$0.1009	$1,390.91	$228,975
2016-09-07	$0.1011	$0.1163	$0.08741	$0.1158	$2.15	$262,617
2016-09-08	$0.1158	$0.1174	$0.1138	$0.1173	$2.31	$266,151
2016-09-09	$0.1173	$0.1191	$0.1173	$0.1182	$2.08	$268,117
2016-09-10	$0.09019	$0.09595	$0.08994	$0.09366	$12.41	$212,579
2016-09-11	$0.09373	$0.09641	$0.06211	$0.08944	$25.73	$202,997
2016-09-12	$0.08904	$0.1002	$0.08882	$0.09750	$0.9750	$221,297
2016-09-14	$0.09137	$0.1029	$0.09106	$0.1028	$757.51	$233,608
2016-09-15	$0.1022	$0.1132	$0.1008	$0.1031	$6,273.18	$234,249
2016-09-16	$0.09800	$0.1183	$0.09607	$0.1071	$3.61	$243,332
2016-09-17	$0.1072	$0.1073	$0.09972	$0.09981	$8.46	$226,695
2016-09-18	$0.09979	$0.1047	$0.09868	$0.1034	$4.32	$234,794
2016-09-19	$0.1034	$0.1097	$0.1027	$0.1097	$2.25	$249,236
2016-09-20	$0.1097	$0.1097	$0.09916	$0.09929	$0.9930	$227,932
2016-09-21	$0.1007	$0.1593	$0.07395	$0.1011	$1.01	$232,128
2016-09-22	$0.1010	$0.1016	$0.06612	$0.09226	$2,795.44	$211,776
2016-09-23	$0.09226	$0.09228	$0.04454	$0.04697	$576.12	$107,893
2016-09-24	$0.04682	$0.08768	$0.04682	$0.06486	$5.75	$148,979
2016-09-25	$0.06487	$0.06510	$0.06440	$0.06446	$0.2337	$148,064
2016-09-28	$0.08535	$0.08661	$0.08427	$0.08476	$0.08476	$194,687
2016-09-29	$0.08477	$0.08556	$0.08477	$0.08550	$0.08550	$196,392

Lịch sử giá BTSR (BTSR) Tháng 09/2016 - giatienao.com

4.8 trên 790 đánh giá