BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.3879 | $0.4043 | $0.3678 | $0.3683 | $1,227.35 | $1,214,640 |
| 2017-07-02 | $0.3683 | $0.3935 | $0.3444 | $0.3717 | $515.12 | $1,225,820 |
| 2017-07-03 | $0.3715 | $0.4172 | $0.3473 | $0.3920 | $434.67 | $1,292,726 |
| 2017-07-04 | $0.3919 | $0.4573 | $0.3919 | $0.4230 | $2,812.61 | $1,394,972 |
| 2017-07-05 | $0.4230 | $0.4563 | $0.3192 | $0.3238 | $1,747.62 | $1,067,903 |
| 2017-07-06 | $0.3239 | $0.3239 | $0.3170 | $0.3180 | $1,705.32 | $1,048,739 |
| 2017-07-07 | $0.3181 | $0.3183 | $0.3121 | $0.3132 | $1,669.34 | $1,032,903 |
| 2017-07-08 | $0.3133 | $0.3152 | $0.2781 | $0.3152 | $1,685.48 | $1,039,397 |
| 2017-07-09 | $0.3153 | $0.3481 | $0.3152 | $0.3230 | $274.54 | $1,061,086 |
| 2017-07-10 | $0.3231 | $0.3352 | $0.2798 | $0.2804 | $331.96 | $921,026 |
| 2017-07-11 | $0.2803 | $0.2859 | $0.2191 | $0.2513 | $886.58 | $825,445 |
| 2017-07-12 | $0.2510 | $0.2533 | $0.2500 | $0.2529 | $891.55 | $830,941 |
| 2017-07-13 | $0.2530 | $0.2821 | $0.2515 | $0.2519 | $888.56 | $827,554 |
| 2017-07-14 | $0.2519 | $0.2521 | $0.2487 | $0.2498 | $882.29 | $820,639 |
| 2017-07-15 | $0.2497 | $0.2498 | $0.2461 | $0.2461 | $869.50 | $808,414 |
| 2017-07-16 | $0.2460 | $0.2469 | $0.2439 | $0.2451 | $865.48 | $805,142 |
| 2017-07-17 | $0.2450 | $0.2475 | $0.1826 | $0.2057 | $1,627.97 | $675,707 |
| 2017-07-18 | $0.2059 | $0.2281 | $0.1907 | $0.2035 | $57.06 | $668,463 |
| 2017-07-19 | $0.2035 | $0.2173 | $0.1721 | $0.1721 | $0.003493 | $565,283 |
| 2017-07-20 | $0.1721 | $0.2567 | $0.1721 | $0.2567 | $445.27 | $843,208 |
| 2017-07-21 | $0.2567 | $0.2675 | $0.2421 | $0.2569 | $156.87 | $844,033 |
| 2017-07-22 | $0.2569 | $0.2734 | $0.2269 | $0.2574 | $2,204.33 | $845,465 |
| 2017-07-23 | $0.2573 | $0.3006 | $0.2286 | $0.2979 | $2,406.59 | $978,761 |
| 2017-07-24 | $0.2976 | $0.3014 | $0.2240 | $0.2266 | $50,934.70 | $744,579 |
| 2017-07-25 | $0.2266 | $0.2279 | $0.2010 | $0.2099 | $10.67 | $689,495 |
| 2017-07-26 | $0.2100 | $0.2137 | $0.1646 | $0.1900 | $14,437.60 | $624,342 |
| 2017-07-27 | $0.1906 | $0.1923 | $0.1690 | $0.1764 | $1,941.65 | $579,639 |
| 2017-07-28 | $0.1768 | $0.1859 | $0.1634 | $0.1673 | $12,039.10 | $549,484 |
| 2017-07-29 | $0.1667 | $0.1671 | $0.1566 | $0.1622 | $210.88 | $532,910 |
| 2017-07-30 | $0.1622 | $0.1690 | $0.1544 | $0.1638 | $1,651.57 | $538,239 |
| 2017-07-31 | $0.1639 | $0.1643 | $0.1605 | $0.1624 | $1,636.80 | $533,436 |