BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07147 | $0.09170 | $0.06536 | $0.07703 | $5,842,090 | $77,803,192 |
| 2018-03-02 | $0.07629 | $0.09258 | $0.07342 | $0.09023 | $8,146,870 | $91,141,662 |
| 2018-03-03 | $0.08631 | $0.08928 | $0.08090 | $0.08595 | $1,625,180 | $86,812,977 |
| 2018-03-04 | $0.08561 | $0.08563 | $0.07631 | $0.08422 | $734,724 | $85,073,726 |
| 2018-03-05 | $0.08376 | $0.08376 | $0.07427 | $0.07880 | $964,106 | $79,589,210 |
| 2018-03-06 | $0.07858 | $0.08012 | $0.06970 | $0.07192 | $1,075,160 | $72,648,467 |
| 2018-03-07 | $0.07171 | $0.07263 | $0.05619 | $0.06293 | $1,100,630 | $63,559,795 |
| 2018-03-08 | $0.06341 | $0.06682 | $0.05925 | $0.06126 | $928,750 | $61,876,502 |
| 2018-03-09 | $0.06059 | $0.06652 | $0.05219 | $0.05791 | $843,047 | $58,494,765 |
| 2018-03-10 | $0.05778 | $0.06150 | $0.05327 | $0.05393 | $460,112 | $54,471,527 |
| 2018-03-11 | $0.05379 | $0.06035 | $0.05173 | $0.05888 | $246,871 | $59,477,266 |
| 2018-03-12 | $0.05870 | $0.07570 | $0.05401 | $0.05595 | $413,561 | $56,512,287 |
| 2018-03-13 | $0.05626 | $0.05849 | $0.05391 | $0.05734 | $267,054 | $57,920,334 |
| 2018-03-14 | $0.05695 | $0.05760 | $0.04853 | $0.04984 | $308,410 | $50,338,293 |
| 2018-03-15 | $0.04973 | $0.05013 | $0.04365 | $0.04786 | $449,870 | $48,347,027 |
| 2018-03-16 | $0.04780 | $0.04849 | $0.04445 | $0.04760 | $222,020 | $48,083,195 |
| 2018-03-17 | $0.04773 | $0.05235 | $0.04275 | $0.04530 | $664,852 | $45,759,715 |
| 2018-03-18 | $0.04472 | $0.04472 | $0.03759 | $0.04351 | $289,428 | $43,945,516 |
| 2018-03-19 | $0.04332 | $0.04527 | $0.04065 | $0.04476 | $429,917 | $45,211,849 |
| 2018-03-20 | $0.04552 | $0.04746 | $0.04182 | $0.04661 | $486,474 | $47,078,876 |
| 2018-03-21 | $0.04710 | $0.04925 | $0.04502 | $0.04568 | $398,502 | $46,141,322 |
| 2018-03-22 | $0.04560 | $0.04699 | $0.04236 | $0.04429 | $373,363 | $44,736,406 |
| 2018-03-23 | $0.04429 | $0.04497 | $0.04001 | $0.04216 | $510,476 | $42,586,256 |
| 2018-03-24 | $0.04278 | $0.04478 | $0.04033 | $0.04294 | $425,526 | $43,367,954 |
| 2018-03-25 | $0.04201 | $0.04637 | $0.04028 | $0.04521 | $700,362 | $45,669,515 |
| 2018-03-26 | $0.04518 | $0.06214 | $0.04454 | $0.04827 | $8,584,560 | $48,759,037 |
| 2018-03-27 | $0.04772 | $0.05357 | $0.04253 | $0.04264 | $2,106,590 | $43,071,295 |
| 2018-03-28 | $0.04275 | $0.04406 | $0.03990 | $0.04370 | $486,244 | $44,137,532 |
| 2018-03-29 | $0.04347 | $0.04350 | $0.03490 | $0.03713 | $260,746 | $37,505,771 |
| 2018-03-30 | $0.03683 | $0.03812 | $0.03359 | $0.03700 | $222,602 | $37,369,714 |
| 2018-03-31 | $0.03696 | $0.03959 | $0.03540 | $0.03670 | $259,160 | $37,071,943 |