BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.05105 | $0.05170 | $0.04474 | $0.04537 | $7.14 | $127,081 |
| 2016-11-02 | $0.04539 | $0.05490 | $0.04482 | $0.05400 | $230.42 | $151,277 |
| 2016-11-03 | $0.05411 | $0.1235 | $0.05174 | $0.1166 | $697.50 | $325,609 |
| 2016-11-04 | $0.1168 | $0.1196 | $0.04352 | $0.05191 | $1.84 | $144,936 |
| 2016-11-05 | $0.05210 | $0.08237 | $0.05027 | $0.08224 | $12.89 | $229,602 |
| 2016-11-06 | $0.08223 | $0.09290 | $0.04233 | $0.04318 | $119.25 | $120,558 |
| 2016-11-07 | $0.04323 | $0.05471 | $0.04323 | $0.05288 | $3.29 | $147,639 |
| 2016-11-08 | $0.04555 | $0.04594 | $0.04519 | $0.04543 | $0.1363 | $126,829 |
| 2016-11-09 | $0.04542 | $0.05169 | $0.04406 | $0.04504 | $4.48 | $125,741 |
| 2016-11-10 | $0.04507 | $0.04562 | $0.04488 | $0.04553 | $1.14 | $127,113 |
| 2016-11-11 | $0.04320 | $0.04320 | $0.04263 | $0.04284 | $0.2131 | $119,594 |
| 2016-11-12 | $0.04283 | $0.04520 | $0.03988 | $0.04001 | $2,634.03 | $111,703 |
| 2016-11-13 | $0.04001 | $0.04010 | $0.03893 | $0.03965 | $1,996.15 | $110,699 |
| 2016-11-17 | $0.03759 | $0.03778 | $0.03698 | $0.03707 | $3.73 | $103,491 |
| 2016-11-18 | $0.03705 | $0.05224 | $0.03684 | $0.03955 | $81.17 | $110,432 |
| 2016-11-19 | $0.03956 | $0.03979 | $0.03912 | $0.03942 | $2.18 | $110,046 |
| 2016-11-23 | $0.05105 | $0.05149 | $0.05082 | $0.05137 | $1.17 | $143,411 |
| 2016-11-24 | $0.05135 | $0.05162 | $0.04481 | $0.04553 | $1.23 | $127,127 |
| 2016-11-25 | $0.04554 | $0.04554 | $0.04506 | $0.04514 | $1.22 | $126,028 |
| 2016-11-26 | $0.04410 | $0.04429 | $0.04289 | $0.04396 | $0.5714 | $122,726 |
| 2016-11-27 | $0.04395 | $0.04406 | $0.04334 | $0.04366 | $0.2183 | $121,883 |
| 2016-11-29 | $0.03659 | $0.03740 | $0.03533 | $0.03550 | $0.1770 | $99,121.30 |
| 2016-11-30 | $0.03558 | $0.03586 | $0.03557 | $0.03568 | $0.1778 | $99,602.92 |