BTSR BTSR
Xếp hạng #?
11:14:07 21/02/2018
BTSR (BTSR)
Không hoạt động
Lịch sử giá BTSR (BTSR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3199 | $0.3484 | $0.2321 | $0.3146 | $4,873.85 | $1,033,289 |
| 2018-01-02 | $0.3157 | $0.6470 | $0.3048 | $0.3600 | $519.60 | $1,182,483 |
| 2018-01-03 | $0.3601 | $0.4136 | $0.3071 | $0.3216 | $277.03 | $1,056,200 |
| 2018-01-04 | $0.3202 | $0.4586 | $0.2239 | $0.3009 | $5,101.85 | $988,091 |
| 2018-01-05 | $0.3008 | $0.3788 | $0.2899 | $0.3705 | $1,413.19 | $1,216,939 |
| 2018-01-06 | $0.3719 | $0.3869 | $0.3302 | $0.3683 | $1,561.25 | $1,209,487 |
| 2018-01-07 | $0.3674 | $0.4160 | $0.3108 | $0.3131 | $689.64 | $1,028,386 |
| 2018-01-08 | $0.3130 | $0.3135 | $0.2653 | $0.3097 | $923.43 | $1,017,236 |
| 2018-01-09 | $0.3079 | $0.3979 | $0.2671 | $0.3952 | $601.23 | $1,297,866 |
| 2018-01-10 | $0.3953 | $0.4390 | $0.2489 | $0.2825 | $456.09 | $927,812 |
| 2018-01-11 | $0.2832 | $0.2964 | $0.2424 | $0.2644 | $558.74 | $868,380 |
| 2018-01-12 | $0.2653 | $0.2967 | $0.2584 | $0.2849 | $290.55 | $935,842 |
| 2018-01-13 | $0.2842 | $0.2968 | $0.2775 | $0.2789 | $901.06 | $916,011 |
| 2018-01-14 | $0.2787 | $0.2787 | $0.2361 | $0.2462 | $1,273.79 | $808,741 |
| 2018-01-15 | $0.2456 | $0.2556 | $0.2325 | $0.2443 | $221.89 | $802,448 |
| 2018-01-16 | $0.2454 | $0.2467 | $0.1825 | $0.2149 | $3,551.73 | $705,746 |
| 2018-01-17 | $0.2127 | $0.2546 | $0.1739 | $0.2285 | $507.51 | $750,402 |
| 2018-01-18 | $0.2280 | $0.4840 | $0.1986 | $0.2889 | $8,677.52 | $948,788 |
| 2018-01-19 | $0.2879 | $0.2983 | $0.2193 | $0.2226 | $527.09 | $730,979 |
| 2018-01-20 | $0.2247 | $0.2713 | $0.2222 | $0.2712 | $608.71 | $890,831 |
| 2018-01-21 | $0.2708 | $0.2764 | $0.2280 | $0.2579 | $183.84 | $847,140 |
| 2018-01-22 | $0.2578 | $0.2720 | $0.1080 | $0.2037 | $1,074.91 | $668,854 |
| 2018-01-23 | $0.2031 | $0.2065 | $0.1318 | $0.1386 | $1,995.59 | $455,268 |
| 2018-01-24 | $0.1380 | $0.2253 | $0.1340 | $0.2234 | $321.03 | $733,557 |
| 2018-01-25 | $0.2236 | $0.2393 | $0.1341 | $0.1350 | $419.68 | $443,313 |
| 2018-01-26 | $0.1357 | $0.2328 | $0.1313 | $0.2327 | $20.46 | $764,258 |
| 2018-01-27 | $0.2325 | $0.2340 | $0.1836 | $0.2244 | $126.73 | $737,134 |
| 2018-01-28 | $0.2249 | $0.3510 | $0.1969 | $0.1969 | $47.32 | $646,820 |
| 2018-01-29 | $0.1969 | $0.2131 | $0.1563 | $0.2078 | $44,046.00 | $682,539 |
| 2018-01-30 | $0.2076 | $0.2174 | $0.1360 | $0.1776 | $40.84 | $583,128 |
| 2018-01-31 | $0.1775 | $0.2826 | $0.1188 | $0.2826 | $8,466.35 | $928,160 |