BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.02965 | $0.02969 | $0.02895 | $0.02957 | $2.17 | $100,497 |
| 2017-02-02 | $0.02957 | $0.03889 | $0.02913 | $0.03867 | $237.95 | $131,363 |
| 2017-02-03 | $0.03867 | $0.05342 | $0.03381 | $0.03391 | $1,200.54 | $114,429 |
| 2017-02-04 | $0.03396 | $0.03615 | $0.03396 | $0.03615 | $10.98 | $121,992 |
| 2017-02-05 | $0.03602 | $0.03602 | $0.03001 | $0.03333 | $5.94 | $112,474 |
| 2017-02-06 | $0.03335 | $0.03496 | $0.03307 | $0.03347 | $2.67 | $112,938 |
| 2017-02-07 | $0.03351 | $0.03544 | $0.03350 | $0.03542 | $3.93 | $119,519 |
| 2017-02-08 | $0.03544 | $0.03675 | $0.03538 | $0.03665 | $0.3665 | $123,673 |
| 2017-02-09 | $0.02481 | $0.02486 | $0.01892 | $0.01917 | $580.42 | $64,689.92 |
| 2017-02-10 | $0.01915 | $0.03160 | $0.01840 | $0.03148 | $37.14 | $106,249 |
| 2017-02-11 | $0.03149 | $0.03258 | $0.02264 | $0.02265 | $1.03 | $76,426.35 |
| 2017-02-12 | $0.02263 | $0.02263 | $0.02212 | $0.02216 | $0.9494 | $74,776.43 |
| 2017-02-13 | $0.02902 | $0.02902 | $0.02883 | $0.02883 | $0.4586 | $97,310.09 |
| 2017-02-14 | $0.02888 | $0.03017 | $0.02888 | $0.02983 | $2.10 | $100,678 |
| 2017-02-15 | $0.02980 | $0.03001 | $0.02945 | $0.02973 | $0.6540 | $100,326 |
| 2017-02-16 | $0.03143 | $0.03186 | $0.02431 | $0.02438 | $80.45 | $82,291.36 |
| 2017-02-17 | $0.02437 | $0.03339 | $0.02424 | $0.03294 | $2.59 | $111,165 |
| 2017-02-18 | $0.03298 | $0.03336 | $0.03286 | $0.03314 | $2.61 | $111,846 |
| 2017-02-19 | $0.01610 | $0.02453 | $0.01599 | $0.02453 | $641.23 | $82,770.58 |
| 2017-02-20 | $0.02459 | $0.02669 | $0.01597 | $0.02657 | $0.4548 | $89,658.82 |
| 2017-02-21 | $0.02657 | $0.02672 | $0.02471 | $0.02473 | $0.2234 | $83,453.97 |
| 2017-02-22 | $0.02472 | $0.02496 | $0.02419 | $0.02476 | $0.2237 | $83,555.88 |
| 2017-02-23 | $0.02491 | $0.02545 | $0.02310 | $0.02361 | $0.3816 | $79,662.07 |
| 2017-02-24 | $0.02360 | $0.02503 | $0.01745 | $0.02217 | $26.48 | $74,813.55 |
| 2017-02-25 | $0.02215 | $0.02937 | $0.01655 | $0.01664 | $20.08 | $56,144.33 |
| 2017-02-26 | $0.01666 | $0.02310 | $0.01665 | $0.02236 | $2.37 | $75,465.89 |
| 2017-02-27 | $0.02236 | $0.05318 | $0.02231 | $0.05314 | $21.20 | $179,319 |
| 2017-02-28 | $0.05317 | $0.05376 | $0.01283 | $0.02184 | $45.88 | $73,696.84 |