BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1647 | $0.1837 | $0.1568 | $0.1835 | $87.85 | $602,804 |
| 2017-08-02 | $0.1835 | $0.2028 | $0.1663 | $0.1732 | $93.35 | $569,031 |
| 2017-08-03 | $0.1729 | $0.1768 | $0.1721 | $0.1763 | $95.02 | $579,153 |
| 2017-08-04 | $0.1822 | $0.2004 | $0.1745 | $0.1983 | $20.69 | $651,018 |
| 2017-08-05 | $0.1977 | $0.2333 | $0.1935 | $0.2184 | $92.56 | $717,040 |
| 2017-08-06 | $0.2184 | $0.2255 | $0.2092 | $0.2144 | $53.38 | $703,885 |
| 2017-08-07 | $0.2144 | $0.2146 | $0.1978 | $0.2020 | $39.73 | $663,246 |
| 2017-08-08 | $0.2020 | $0.2560 | $0.2020 | $0.2394 | $22.12 | $785,997 |
| 2017-08-09 | $0.2394 | $0.2443 | $0.2092 | $0.2197 | $28.87 | $721,410 |
| 2017-08-10 | $0.2195 | $0.2300 | $0.2074 | $0.2241 | $3,086.98 | $735,845 |
| 2017-08-11 | $0.2241 | $0.2380 | $0.2186 | $0.2349 | $163.13 | $771,496 |
| 2017-08-12 | $0.2349 | $0.2410 | $0.2052 | $0.2055 | $1,051.44 | $674,916 |
| 2017-08-13 | $0.2055 | $0.3309 | $0.1905 | $0.1951 | $672.58 | $640,707 |
| 2017-08-14 | $0.1952 | $0.2107 | $0.1912 | $0.2036 | $45.03 | $668,691 |
| 2017-08-15 | $0.2039 | $0.2039 | $0.1784 | $0.1801 | $296.68 | $591,409 |
| 2017-08-16 | $0.1802 | $0.1825 | $0.1724 | $0.1825 | $79.32 | $599,310 |
| 2017-08-17 | $0.1824 | $0.1834 | $0.1389 | $0.1574 | $30.28 | $516,708 |
| 2017-08-18 | $0.1571 | $0.1612 | $0.1363 | $0.1374 | $57.90 | $451,209 |
| 2017-08-19 | $0.1374 | $0.1383 | $0.09013 | $0.1142 | $2,632.26 | $375,030 |
| 2017-08-20 | $0.1140 | $0.1164 | $0.1018 | $0.1132 | $106.19 | $371,855 |
| 2017-08-21 | $0.1131 | $0.1200 | $0.1110 | $0.1182 | $20.72 | $388,155 |
| 2017-08-22 | $0.1185 | $0.1200 | $0.1083 | $0.1148 | $195.38 | $377,125 |
| 2017-08-23 | $0.1147 | $0.1313 | $0.1093 | $0.1235 | $456.73 | $405,506 |
| 2017-08-24 | $0.1235 | $0.1242 | $0.1052 | $0.1052 | $20.96 | $345,589 |
| 2017-08-25 | $0.1052 | $0.1352 | $0.1052 | $0.1349 | $68.24 | $442,996 |
| 2017-08-26 | $0.1349 | $0.1611 | $0.1288 | $0.1611 | $1,055.51 | $529,137 |
| 2017-08-27 | $0.1611 | $0.1611 | $0.1275 | $0.1387 | $57.67 | $455,320 |
| 2017-08-28 | $0.1390 | $0.1428 | $0.1282 | $0.1402 | $727.50 | $460,439 |
| 2017-08-29 | $0.1403 | $0.1469 | $0.1387 | $0.1461 | $307.85 | $479,829 |
| 2017-08-30 | $0.1461 | $0.1534 | $0.1435 | $0.1520 | $401.74 | $499,009 |
| 2017-08-31 | $0.1519 | $0.1627 | $0.1507 | $0.1563 | $157.47 | $513,214 |