BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02599 | $0.02680 | $0.02491 | $0.02646 | $26.60 | $88,398.59 |
| 2017-04-02 | $0.02650 | $0.04959 | $0.02601 | $0.04261 | $78.14 | $142,378 |
| 2017-04-03 | $0.04247 | $0.05741 | $0.02577 | $0.04046 | $1,583.02 | $134,336 |
| 2017-04-04 | $0.04062 | $0.04352 | $0.03820 | $0.03967 | $1.50 | $131,708 |
| 2017-04-05 | $0.03993 | $0.04087 | $0.03585 | $0.03624 | $17.47 | $120,337 |
| 2017-04-06 | $0.03627 | $0.03807 | $0.03627 | $0.03791 | $18.27 | $125,870 |
| 2017-04-07 | $0.03779 | $0.03803 | $0.03728 | $0.03771 | $18.18 | $125,200 |
| 2017-04-08 | $0.03757 | $0.03796 | $0.03726 | $0.03771 | $18.18 | $125,211 |
| 2017-04-09 | $0.03772 | $0.03991 | $0.03448 | $0.03521 | $0.9950 | $116,906 |
| 2017-04-10 | $0.03518 | $0.03581 | $0.03419 | $0.03578 | $1.01 | $118,787 |
| 2017-04-11 | $0.03578 | $0.03580 | $0.03489 | $0.03516 | $0.9934 | $116,734 |
| 2017-04-14 | $0.03767 | $0.04087 | $0.03552 | $0.03576 | $14.72 | $118,723 |
| 2017-04-15 | $0.03580 | $0.04166 | $0.03549 | $0.04128 | $14.69 | $137,074 |
| 2017-04-16 | $0.04114 | $0.04766 | $0.03607 | $0.04224 | $8.49 | $140,239 |
| 2017-04-17 | $0.04231 | $0.04471 | $0.04118 | $0.04334 | $1.17 | $143,900 |
| 2017-04-18 | $0.04323 | $0.04727 | $0.04320 | $0.04727 | $1.27 | $156,967 |
| 2017-04-19 | $0.02906 | $0.04770 | $0.02849 | $0.03316 | $154.83 | $110,101 |
| 2017-04-20 | $0.03303 | $0.03709 | $0.03202 | $0.03688 | $246.56 | $122,465 |
| 2017-04-21 | $0.03690 | $0.03853 | $0.03663 | $0.03760 | $18.26 | $124,842 |
| 2017-04-22 | $0.03765 | $0.03918 | $0.03172 | $0.03321 | $1.66 | $110,281 |
| 2017-04-23 | $0.03320 | $0.03890 | $0.03192 | $0.03865 | $6.10 | $128,336 |
| 2017-04-24 | $0.03866 | $0.05044 | $0.03433 | $0.05044 | $78.41 | $167,482 |
| 2017-04-25 | $0.05029 | $0.05041 | $0.03594 | $0.04208 | $1.80 | $139,714 |
| 2017-04-26 | $0.04186 | $0.04632 | $0.03244 | $0.03435 | $1,225.08 | $114,066 |
| 2017-04-27 | $0.03436 | $0.03556 | $0.03330 | $0.03428 | $26.00 | $113,806 |
| 2017-04-28 | $0.03434 | $0.03603 | $0.03401 | $0.03567 | $16.44 | $118,448 |
| 2017-04-29 | $0.03587 | $0.07212 | $0.03587 | $0.06637 | $542.48 | $220,361 |
| 2017-04-30 | $0.06656 | $0.07392 | $0.06546 | $0.07038 | $12.05 | $233,675 |