BTSR BTSR
Xếp hạng #?
04:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.06729 | $0.06768 | $0.06722 | $0.06755 | $824.10 | $155,145 |
| 2016-10-02 | $0.06755 | $0.06755 | $0.06728 | $0.06733 | $819.87 | $154,642 |
| 2016-10-03 | $0.06088 | $0.07800 | $0.06052 | $0.07693 | $792.99 | $176,247 |
| 2016-10-04 | $0.07690 | $0.07868 | $0.07324 | $0.07685 | $0.001814 | $176,064 |
| 2016-10-05 | $0.1449 | $0.1449 | $0.09179 | $0.09179 | $191.71 | $209,828 |
| 2016-10-06 | $0.09190 | $0.1017 | $0.09185 | $0.1016 | $724.36 | $232,156 |
| 2016-10-07 | $0.1016 | $0.1016 | $0.08908 | $0.08928 | $89.28 | $204,088 |
| 2016-10-08 | $0.08931 | $0.08934 | $0.08861 | $0.08889 | $88.89 | $203,192 |
| 2016-10-09 | $0.08538 | $0.08688 | $0.08535 | $0.08553 | $0.09409 | $195,519 |
| 2016-10-10 | $0.08550 | $0.09264 | $0.05897 | $0.06620 | $202.44 | $151,315 |
| 2016-10-11 | $0.06659 | $0.08500 | $0.06232 | $0.06274 | $133.60 | $143,418 |
| 2016-10-12 | $0.06277 | $0.06313 | $0.06125 | $0.06200 | $3.48 | $141,733 |
| 2016-10-13 | $0.07758 | $0.07768 | $0.07698 | $0.07698 | $0.09960 | $175,965 |
| 2016-10-14 | $0.07756 | $0.07798 | $0.07367 | $0.07432 | $0.09615 | $169,877 |
| 2016-10-16 | $0.07251 | $0.07252 | $0.07100 | $0.07149 | $0.7064 | $163,427 |
| 2016-10-17 | $0.07146 | $0.07146 | $0.06608 | $0.06687 | $0.6607 | $152,866 |
| 2016-10-18 | $0.06321 | $0.06627 | $0.06171 | $0.06562 | $0.6542 | $149,993 |
| 2016-10-19 | $0.06586 | $0.06698 | $0.06083 | $0.06107 | $90.99 | $139,596 |
| 2016-10-20 | $0.06107 | $0.07404 | $0.06021 | $0.07341 | $2.20 | $167,806 |
| 2016-10-21 | $0.07340 | $0.07418 | $0.07041 | $0.07380 | $5.82 | $168,690 |
| 2016-10-22 | $0.07380 | $0.07608 | $0.07340 | $0.07593 | $4.58 | $173,568 |
| 2016-10-25 | $0.07206 | $0.07273 | $0.07106 | $0.07188 | $1.68 | $164,311 |
| 2016-10-26 | $0.07190 | $0.1048 | $0.06233 | $0.1046 | $0.002495 | $239,197 |
| 2016-10-27 | $0.1046 | $0.1383 | $0.04769 | $0.1323 | $3,228.72 | $304,521 |
| 2016-10-28 | $0.1319 | $0.1324 | $0.04172 | $0.04205 | $115.47 | $117,792 |
| 2016-10-29 | $0.04203 | $0.05550 | $0.04001 | $0.05297 | $81.15 | $148,382 |
| 2016-10-30 | $0.05298 | $0.05592 | $0.05247 | $0.05471 | $100.81 | $153,246 |
| 2016-10-31 | $0.05475 | $0.05493 | $0.04548 | $0.05106 | $284.51 | $143,037 |