BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1563 | $0.1702 | $0.1461 | $0.1702 | $1,195.31 | $558,841 |
| 2017-09-02 | $0.1702 | $0.1813 | $0.1297 | $0.1318 | $1,981.52 | $432,757 |
| 2017-09-03 | $0.1318 | $0.1902 | $0.1318 | $0.1828 | $6,009.14 | $600,504 |
| 2017-09-04 | $0.1828 | $0.1859 | $0.1226 | $0.1279 | $2,337.51 | $420,335 |
| 2017-09-05 | $0.1277 | $0.1340 | $0.1199 | $0.1294 | $188.86 | $425,243 |
| 2017-09-06 | $0.1295 | $0.1539 | $0.1295 | $0.1428 | $312.92 | $469,176 |
| 2017-09-07 | $0.1437 | $0.1528 | $0.1354 | $0.1498 | $220.36 | $492,173 |
| 2017-09-08 | $0.1498 | $0.1700 | $0.1199 | $0.1525 | $357.23 | $501,056 |
| 2017-09-09 | $0.1526 | $0.1638 | $0.1271 | $0.1394 | $91.42 | $457,865 |
| 2017-09-10 | $0.1392 | $0.1462 | $0.1201 | $0.1331 | $0.1485 | $437,378 |
| 2017-09-11 | $0.1329 | $0.1369 | $0.1295 | $0.1319 | $0.1472 | $433,443 |
| 2017-09-12 | $0.1321 | $0.1374 | $0.1321 | $0.1348 | $0.1503 | $442,855 |
| 2017-09-13 | $0.1222 | $0.1249 | $0.1218 | $0.1222 | $13.61 | $401,398 |
| 2017-09-14 | $0.1222 | $0.1238 | $0.1015 | $0.1015 | $142.78 | $333,302 |
| 2017-09-15 | $0.1022 | $0.1093 | $0.07505 | $0.09883 | $176.92 | $324,677 |
| 2017-09-16 | $0.09927 | $0.1045 | $0.08484 | $0.08881 | $109.06 | $291,774 |
| 2017-09-17 | $0.08892 | $0.08892 | $0.08378 | $0.08378 | $102.61 | $275,235 |
| 2017-09-21 | $0.09482 | $0.09759 | $0.09264 | $0.09275 | $167.13 | $304,717 |
| 2017-09-22 | $0.09274 | $0.09370 | $0.09237 | $0.09297 | $167.40 | $305,443 |
| 2017-09-23 | $0.09294 | $0.09460 | $0.09270 | $0.09459 | $169.57 | $310,745 |
| 2017-09-24 | $0.09459 | $0.09501 | $0.09370 | $0.09407 | $168.78 | $309,030 |
| 2017-09-25 | $0.09409 | $0.3072 | $0.09409 | $0.3072 | $6,973.49 | $1,009,110 |
| 2017-09-26 | $0.3072 | $0.3133 | $0.1695 | $0.1696 | $224.09 | $557,047 |
| 2017-09-27 | $0.1695 | $0.3219 | $0.1695 | $0.3218 | $510.03 | $1,057,036 |
| 2017-09-28 | $0.3218 | $0.4128 | $0.2428 | $0.2452 | $597.93 | $805,599 |
| 2017-09-29 | $0.2451 | $0.2468 | $0.2106 | $0.2155 | $137.49 | $707,915 |
| 2017-09-30 | $0.2155 | $0.2179 | $0.1744 | $0.1907 | $193.91 | $626,415 |