BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.04428 | $0.04506 | $0.04423 | $0.04440 | $0.003672 | $123,953 |
| 2016-12-02 | $0.04461 | $0.04492 | $0.03320 | $0.03382 | $166.32 | $94,402.59 |
| 2016-12-03 | $0.03383 | $0.05214 | $0.03300 | $0.05010 | $925.42 | $139,376 |
| 2016-12-04 | $0.05018 | $0.05024 | $0.03453 | $0.03522 | $15.41 | $97,972.18 |
| 2016-12-05 | $0.03522 | $0.03522 | $0.03150 | $0.03190 | $282.74 | $88,739.84 |
| 2016-12-06 | $0.03191 | $0.03252 | $0.03153 | $0.03154 | $277.36 | $87,760.82 |
| 2016-12-07 | $0.03329 | $0.03775 | $0.03305 | $0.03742 | $2.84 | $104,104 |
| 2016-12-08 | $0.03770 | $0.03778 | $0.03738 | $0.03738 | $2.84 | $104,003 |
| 2016-12-10 | $0.04343 | $0.04465 | $0.04338 | $0.04384 | $0.04384 | $121,975 |
| 2016-12-11 | $0.04383 | $0.04409 | $0.04339 | $0.04372 | $0.04372 | $121,639 |
| 2016-12-13 | $0.07484 | $0.07553 | $0.07453 | $0.07488 | $12.74 | $208,310 |
| 2016-12-14 | $0.07478 | $0.07478 | $0.07478 | $0.07478 | $12.73 | $208,037 |
| 2016-12-15 | $0.03324 | $0.03411 | $0.03323 | $0.03411 | $93.32 | $94,885.74 |
| 2016-12-16 | $0.03410 | $0.03464 | $0.03398 | $0.03446 | $94.30 | $95,880.33 |
| 2016-12-22 | $0.08346 | $0.08346 | $0.06827 | $0.06864 | $116.87 | $193,218 |
| 2016-12-23 | $0.06861 | $0.07245 | $0.03105 | $0.03201 | $73.63 | $90,100.78 |
| 2016-12-24 | $0.03209 | $0.04326 | $0.03000 | $0.04294 | $141.58 | $120,884 |
| 2016-12-25 | $0.04295 | $0.04306 | $0.004127 | $0.03426 | $1,471.79 | $98,229.14 |
| 2016-12-26 | $0.03424 | $0.03433 | $0.03371 | $0.03410 | $523.72 | $97,796.13 |
| 2016-12-28 | $0.01053 | $0.01889 | $0.01052 | $0.01879 | $3.32 | $64,355.48 |
| 2016-12-29 | $0.01877 | $0.01885 | $0.01836 | $0.01838 | $2.33 | $62,952.48 |
| 2016-12-30 | $0.02847 | $0.02903 | $0.02817 | $0.02852 | $4.45 | $97,688.74 |
| 2016-12-31 | $0.02852 | $0.02859 | $0.02788 | $0.02793 | $0.3351 | $95,656.52 |