BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.07040 | $0.07106 | $0.07040 | $0.07106 | $12.17 | $235,956 |
| 2017-05-02 | $0.06023 | $0.06359 | $0.05757 | $0.06149 | $0.06166 | $204,177 |
| 2017-05-03 | $0.06150 | $0.06206 | $0.06042 | $0.06112 | $0.06129 | $202,921 |
| 2017-05-04 | $0.07406 | $0.09168 | $0.07243 | $0.09168 | $1,536.52 | $303,552 |
| 2017-05-05 | $0.09172 | $0.1004 | $0.07071 | $0.07724 | $54.55 | $255,731 |
| 2017-05-06 | $0.07752 | $0.1038 | $0.07752 | $0.1015 | $65.67 | $336,121 |
| 2017-05-07 | $0.1020 | $0.1090 | $0.07761 | $0.08808 | $1,719.11 | $291,629 |
| 2017-05-08 | $0.08789 | $0.1312 | $0.08692 | $0.1104 | $1,828.76 | $365,435 |
| 2017-05-09 | $0.1121 | $0.1183 | $0.07646 | $0.1063 | $1,345.96 | $352,036 |
| 2017-05-10 | $0.1049 | $0.1156 | $0.09858 | $0.1107 | $127.03 | $366,600 |
| 2017-05-11 | $0.1105 | $0.1500 | $0.07365 | $0.09879 | $2,040.76 | $327,088 |
| 2017-05-12 | $0.09802 | $0.1996 | $0.09762 | $0.1855 | $60.53 | $614,160 |
| 2017-05-13 | $0.1845 | $0.1848 | $0.09098 | $0.09156 | $704.15 | $303,151 |
| 2017-05-14 | $0.09174 | $0.1176 | $0.09055 | $0.09755 | $362.02 | $322,971 |
| 2017-05-15 | $0.09795 | $0.1023 | $0.09333 | $0.09981 | $75.66 | $330,448 |
| 2017-05-16 | $0.1010 | $0.1103 | $0.08525 | $0.09052 | $461.62 | $299,687 |
| 2017-05-17 | $0.09249 | $0.09931 | $0.08461 | $0.09805 | $1,897.01 | $324,630 |
| 2017-05-18 | $0.09765 | $0.1228 | $0.09404 | $0.1228 | $2,375.41 | $406,499 |
| 2017-05-19 | $0.1224 | $0.3638 | $0.1224 | $0.3638 | $568.81 | $1,204,615 |
| 2017-05-20 | $0.3638 | $0.3696 | $0.1544 | $0.1968 | $3,621.27 | $651,586 |
| 2017-05-21 | $0.1968 | $0.2326 | $0.1825 | $0.1832 | $2,321.30 | $606,645 |
| 2017-05-22 | $0.1838 | $0.2209 | $0.1831 | $0.2145 | $2,274.45 | $710,121 |
| 2017-05-23 | $0.2143 | $0.2625 | $0.2058 | $0.2396 | $3,631.35 | $793,435 |
| 2017-05-24 | $0.2397 | $0.2605 | $0.1432 | $0.2117 | $662.01 | $700,818 |
| 2017-05-25 | $0.2117 | $0.2133 | $0.1800 | $0.1871 | $112.43 | $619,295 |
| 2017-05-26 | $0.1867 | $0.2045 | $0.1119 | $0.1188 | $279.90 | $393,368 |
| 2017-05-27 | $0.1189 | $0.1619 | $0.08162 | $0.1178 | $8,249.98 | $389,988 |
| 2017-05-28 | $0.1178 | $0.3829 | $0.1058 | $0.1152 | $107.20 | $381,479 |
| 2017-05-29 | $0.1151 | $0.1283 | $0.1094 | $0.1283 | $2,795.68 | $424,722 |
| 2017-05-30 | $0.1283 | $0.1375 | $0.1164 | $0.1277 | $303.10 | $422,802 |
| 2017-05-31 | $0.1277 | $0.1310 | $0.1195 | $0.1280 | $53.69 | $423,878 |