BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.02778 | $0.02839 | $0.02707 | $0.02834 | $2.01 | $97,079.04 |
| 2017-01-02 | $0.02835 | $0.03325 | $0.02674 | $0.02912 | $626.62 | $99,754.88 |
| 2017-01-03 | $0.02908 | $0.03671 | $0.02726 | $0.03517 | $818.38 | $119,506 |
| 2017-01-04 | $0.03512 | $0.03980 | $0.03399 | $0.03898 | $0.8703 | $132,450 |
| 2017-01-06 | $0.02411 | $0.02411 | $0.02159 | $0.02182 | $0.1802 | $74,145.43 |
| 2017-01-07 | $0.02184 | $0.02190 | $0.02142 | $0.02190 | $0.3065 | $74,431.20 |
| 2017-01-08 | $0.02192 | $0.02267 | $0.02173 | $0.02206 | $4.15 | $74,951.45 |
| 2017-01-09 | $0.02205 | $0.02249 | $0.01974 | $0.01989 | $15.97 | $67,589.85 |
| 2017-01-10 | $0.01992 | $0.02022 | $0.01990 | $0.02011 | $16.16 | $68,336.07 |
| 2017-01-11 | $0.02011 | $0.02034 | $0.01741 | $0.01776 | $14.30 | $60,351.60 |
| 2017-01-12 | $0.01775 | $0.01866 | $0.01709 | $0.01822 | $14.67 | $61,907.24 |
| 2017-01-13 | $0.01819 | $0.01849 | $0.01762 | $0.01838 | $14.79 | $62,465.55 |
| 2017-01-14 | $0.01841 | $0.01856 | $0.01819 | $0.01824 | $14.66 | $61,967.05 |
| 2017-01-15 | $0.01837 | $0.01855 | $0.007513 | $0.007642 | $788.24 | $25,968.74 |
| 2017-01-16 | $0.007617 | $0.007955 | $0.007584 | $0.007842 | $809.10 | $26,647.95 |
| 2017-01-17 | $0.007853 | $0.008042 | $0.007557 | $0.007846 | $809.19 | $26,660.83 |
| 2017-01-18 | $0.007849 | $0.007946 | $0.007641 | $0.007913 | $816.22 | $26,890.09 |
| 2017-01-19 | $0.007916 | $0.007989 | $0.007703 | $0.007738 | $798.03 | $26,294.07 |
| 2017-01-24 | $0.03627 | $0.03678 | $0.03612 | $0.03612 | $21.67 | $122,723 |
| 2017-01-25 | $0.03625 | $0.07499 | $0.01618 | $0.01948 | $388.39 | $66,183.04 |
| 2017-01-26 | $0.01951 | $0.03328 | $0.01949 | $0.02765 | $3.30 | $93,943.32 |
| 2017-01-27 | $0.02767 | $0.03378 | $0.02126 | $0.03367 | $3.65 | $114,414 |
| 2017-01-28 | $0.03367 | $0.03367 | $0.02745 | $0.03044 | $0.02482 | $103,442 |
| 2017-01-29 | $0.03044 | $0.03154 | $0.02207 | $0.03104 | $9.60 | $105,471 |
| 2017-01-30 | $0.03103 | $0.03233 | $0.02174 | $0.03232 | $0.06191 | $109,827 |