BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02204 | $0.02232 | $0.02088 | $0.02141 | $1.91 | $72,262.90 |
| 2017-03-02 | $0.02154 | $0.02394 | $0.01760 | $0.02358 | $20.15 | $79,592.56 |
| 2017-03-03 | $0.02389 | $0.03204 | $0.02356 | $0.03178 | $1,236.23 | $106,188 |
| 2017-03-04 | $0.03183 | $0.05618 | $0.02482 | $0.02496 | $13.55 | $83,379.33 |
| 2017-03-05 | $0.02495 | $0.02560 | $0.02484 | $0.02560 | $6.81 | $85,544.33 |
| 2017-03-06 | $0.02838 | $0.02878 | $0.02777 | $0.02870 | $1.93 | $95,891.90 |
| 2017-03-07 | $0.02889 | $0.02988 | $0.02877 | $0.02977 | $2.00 | $99,464.49 |
| 2017-03-10 | $0.02508 | $0.02618 | $0.02316 | $0.02399 | $0.01230 | $80,159.55 |
| 2017-03-11 | $0.02395 | $0.02456 | $0.02328 | $0.02375 | $1.21 | $79,349.68 |
| 2017-03-12 | $0.02376 | $0.02629 | $0.02375 | $0.02614 | $0.2314 | $87,322.77 |
| 2017-03-13 | $0.02618 | $0.02664 | $0.02276 | $0.02299 | $0.1232 | $76,822.84 |
| 2017-03-14 | $0.02300 | $0.02917 | $0.02271 | $0.02882 | $36.13 | $96,291.16 |
| 2017-03-15 | $0.02864 | $0.02864 | $0.02039 | $0.02191 | $67.89 | $73,207.82 |
| 2017-03-16 | $0.02152 | $0.03197 | $0.02035 | $0.02892 | $6.71 | $96,618.58 |
| 2017-03-17 | $0.02878 | $0.03092 | $0.02110 | $0.02311 | $43.28 | $77,206.73 |
| 2017-03-18 | $0.02307 | $0.02843 | $0.02219 | $0.02840 | $1.94 | $94,889.25 |
| 2017-03-19 | $0.01451 | $0.01740 | $0.01418 | $0.01521 | $222.74 | $50,807.73 |
| 2017-03-20 | $0.01521 | $0.02399 | $0.01483 | $0.01729 | $185.33 | $57,782.18 |
| 2017-03-21 | $0.01736 | $0.01886 | $0.01683 | $0.01886 | $22.78 | $62,998.90 |
| 2017-03-23 | $0.02809 | $0.02977 | $0.02805 | $0.02889 | $0.2889 | $96,539.07 |
| 2017-03-24 | $0.02869 | $0.02887 | $0.01811 | $0.02225 | $7.24 | $74,333.42 |
| 2017-03-25 | $0.02230 | $0.02658 | $0.02008 | $0.02658 | $8.22 | $88,804.86 |
| 2017-03-26 | $0.02658 | $0.02714 | $0.02066 | $0.02634 | $1.32 | $87,989.98 |
| 2017-03-27 | $0.02640 | $0.02655 | $0.02231 | $0.02287 | $11.72 | $76,396.52 |
| 2017-03-28 | $0.02289 | $0.02685 | $0.02168 | $0.02608 | $0.6205 | $87,150.37 |
| 2017-03-29 | $0.02606 | $0.02761 | $0.02205 | $0.02228 | $6.97 | $74,424.97 |
| 2017-03-30 | $0.02230 | $0.02339 | $0.02137 | $0.02209 | $4.31 | $73,798.19 |
| 2017-03-31 | $0.02306 | $0.02801 | $0.02221 | $0.02591 | $14.35 | $86,580.72 |