BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1436 | $0.1500 | $0.1395 | $0.1498 | $37.06 | $492,140 |
| 2017-11-02 | $0.1426 | $0.1537 | $0.1301 | $0.1501 | $993.89 | $493,004 |
| 2017-11-03 | $0.1502 | $0.1544 | $0.1340 | $0.1405 | $980.98 | $461,324 |
| 2017-11-04 | $0.1401 | $0.1482 | $0.1319 | $0.1472 | $2.44 | $483,342 |
| 2017-11-05 | $0.1473 | $0.1483 | $0.1267 | $0.1411 | $137.64 | $463,551 |
| 2017-11-06 | $0.1413 | $0.1459 | $0.1359 | $0.1434 | $2.95 | $471,115 |
| 2017-11-07 | $0.1433 | $0.1497 | $0.1312 | $0.1348 | $137.49 | $442,673 |
| 2017-11-08 | $0.1346 | $0.1759 | $0.1339 | $0.1409 | $2,103.78 | $462,838 |
| 2017-11-09 | $0.1409 | $0.2031 | $0.1409 | $0.1981 | $268.57 | $650,705 |
| 2017-11-10 | $0.1983 | $0.1983 | $0.1552 | $0.1611 | $711.20 | $528,970 |
| 2017-11-11 | $0.1609 | $0.1732 | $0.1189 | $0.1245 | $774.17 | $408,875 |
| 2017-11-12 | $0.1248 | $0.1461 | $0.1105 | $0.1175 | $138.63 | $385,885 |
| 2017-11-13 | $0.1180 | $0.1625 | $0.1103 | $0.1196 | $79.05 | $392,884 |
| 2017-11-14 | $0.1394 | $0.1471 | $0.1228 | $0.1250 | $245.77 | $410,576 |
| 2017-11-15 | $0.1247 | $0.1350 | $0.1247 | $0.1327 | $256.65 | $435,835 |
| 2017-11-16 | $0.1294 | $0.1521 | $0.1265 | $0.1472 | $97.76 | $483,296 |
| 2017-11-17 | $0.1458 | $0.1792 | $0.1420 | $0.1734 | $26.69 | $569,525 |
| 2017-11-18 | $0.1735 | $0.2094 | $0.1495 | $0.1906 | $222.19 | $626,099 |
| 2017-11-19 | $0.1904 | $0.1937 | $0.1525 | $0.1573 | $59.04 | $516,602 |
| 2017-11-20 | $0.1573 | $0.1676 | $0.1565 | $0.1606 | $18.74 | $527,401 |
| 2017-11-21 | $0.1607 | $0.1696 | $0.1481 | $0.1542 | $126.76 | $506,417 |
| 2017-11-22 | $0.1545 | $0.1723 | $0.1531 | $0.1723 | $45.44 | $565,994 |
| 2017-11-23 | $0.2000 | $0.2015 | $0.1460 | $0.1471 | $0.01000 | $483,017 |
| 2017-11-30 | $0.1394 | $0.1573 | $0.1368 | $0.1562 | $94.02 | $512,999 |