BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1280 | $0.1545 | $0.1280 | $0.1465 | $474.22 | $484,985 |
| 2017-06-02 | $0.1465 | $0.1798 | $0.1465 | $0.1753 | $18,718.90 | $580,350 |
| 2017-06-03 | $0.1753 | $0.1812 | $0.1633 | $0.1756 | $91.24 | $581,350 |
| 2017-06-04 | $0.1583 | $0.1598 | $0.1148 | $0.1344 | $11,130.00 | $445,107 |
| 2017-06-05 | $0.1344 | $0.2494 | $0.1273 | $0.1930 | $3,421.72 | $635,797 |
| 2017-06-06 | $0.1932 | $0.1952 | $0.1364 | $0.1403 | $406.37 | $462,277 |
| 2017-06-07 | $0.1403 | $0.1446 | $0.1279 | $0.1279 | $472.94 | $421,423 |
| 2017-06-08 | $0.1282 | $0.1618 | $0.1215 | $0.1335 | $28,148.90 | $439,676 |
| 2017-06-09 | $0.1335 | $0.2597 | $0.1335 | $0.2597 | $209.72 | $855,696 |
| 2017-06-10 | $0.2598 | $0.4782 | $0.2306 | $0.4782 | $2,879.78 | $1,576,923 |
| 2017-06-11 | $0.4782 | $0.4782 | $0.2255 | $0.2344 | $326.50 | $773,021 |
| 2017-06-12 | $0.2344 | $0.3213 | $0.2272 | $0.3208 | $199.47 | $1,057,799 |
| 2017-06-13 | $0.3209 | $0.3524 | $0.2579 | $0.2680 | $1,583.87 | $883,927 |
| 2017-06-14 | $0.2680 | $0.3007 | $0.2610 | $0.2618 | $1,342.82 | $863,428 |
| 2017-06-15 | $0.2618 | $0.2698 | $0.1654 | $0.1796 | $4,394.67 | $592,188 |
| 2017-06-16 | $0.1795 | $0.2239 | $0.1697 | $0.1961 | $283.51 | $646,622 |
| 2017-06-17 | $0.1961 | $0.2240 | $0.1947 | $0.2052 | $1,429.77 | $676,837 |
| 2017-06-18 | $0.2052 | $0.5695 | $0.2032 | $0.4335 | $39,792.70 | $1,429,685 |
| 2017-06-19 | $0.4335 | $0.4354 | $0.3613 | $0.3910 | $5,505.86 | $1,289,540 |
| 2017-06-20 | $0.3910 | $0.4172 | $0.3854 | $0.4031 | $861.23 | $1,329,411 |
| 2017-06-21 | $0.4031 | $0.4085 | $0.3618 | $0.3674 | $316.43 | $1,211,510 |
| 2017-06-22 | $0.3682 | $0.3692 | $0.2218 | $0.2223 | $1,616.12 | $733,200 |
| 2017-06-23 | $0.2223 | $0.2706 | $0.2215 | $0.2643 | $3,085.37 | $871,689 |
| 2017-06-24 | $0.2643 | $0.3874 | $0.2457 | $0.3849 | $3,401.61 | $1,269,493 |
| 2017-06-25 | $0.3846 | $0.4108 | $0.3697 | $0.3939 | $4,319.48 | $1,298,929 |
| 2017-06-26 | $0.3938 | $0.4024 | $0.3652 | $0.3747 | $1,187.07 | $1,235,730 |
| 2017-06-27 | $0.3747 | $0.5798 | $0.3747 | $0.4182 | $197.51 | $1,378,994 |
| 2017-06-28 | $0.4182 | $0.4642 | $0.4134 | $0.4609 | $264.81 | $1,520,049 |
| 2017-06-29 | $0.4609 | $0.4701 | $0.4225 | $0.4493 | $135.02 | $1,481,735 |
| 2017-06-30 | $0.4493 | $0.4493 | $0.3876 | $0.3879 | $133.91 | $1,279,287 |