BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03670 | $0.03882 | $0.03263 | $0.03542 | $374,649 | $35,775,206 |
| 2018-04-02 | $0.03559 | $0.03747 | $0.03411 | $0.03747 | $836,720 | $37,850,611 |
| 2018-04-03 | $0.03600 | $0.03930 | $0.03513 | $0.03904 | $612,444 | $39,430,876 |
| 2018-04-04 | $0.03905 | $0.04041 | $0.03503 | $0.03599 | $436,214 | $36,350,748 |
| 2018-04-05 | $0.03600 | $0.03600 | $0.03369 | $0.03446 | $500,894 | $34,848,501 |
| 2018-04-06 | $0.03429 | $0.03526 | $0.03295 | $0.03354 | $93,691.30 | $33,916,172 |
| 2018-04-07 | $0.03350 | $0.03867 | $0.03323 | $0.03638 | $797,795 | $36,789,047 |
| 2018-04-08 | $0.03594 | $0.04032 | $0.03594 | $0.03816 | $1,769,500 | $38,585,812 |
| 2018-04-09 | $0.03794 | $0.04186 | $0.03643 | $0.03837 | $1,995,260 | $38,799,961 |
| 2018-04-10 | $0.03793 | $0.04009 | $0.03703 | $0.03945 | $1,083,950 | $39,890,184 |
| 2018-04-11 | $0.04002 | $0.04620 | $0.03920 | $0.04373 | $3,071,280 | $44,224,733 |
| 2018-04-12 | $0.04376 | $0.06275 | $0.04283 | $0.05695 | $15,675,200 | $57,592,479 |
| 2018-04-13 | $0.05682 | $0.06080 | $0.05436 | $0.05664 | $4,033,970 | $57,284,968 |
| 2018-04-14 | $0.05669 | $0.06081 | $0.05451 | $0.05683 | $1,306,100 | $57,473,837 |
| 2018-04-15 | $0.05729 | $0.06211 | $0.05716 | $0.06211 | $1,201,660 | $62,816,030 |
| 2018-04-16 | $0.06215 | $0.06217 | $0.05725 | $0.05841 | $765,453 | $59,079,480 |
| 2018-04-17 | $0.05812 | $0.06107 | $0.05798 | $0.06043 | $1,524,070 | $61,119,866 |
| 2018-04-18 | $0.06013 | $0.06791 | $0.05888 | $0.06747 | $2,000,090 | $68,240,633 |
| 2018-04-19 | $0.06720 | $0.07136 | $0.06513 | $0.07123 | $2,166,890 | $72,047,266 |
| 2018-04-20 | $0.07127 | $0.07228 | $0.06647 | $0.06939 | $2,444,110 | $70,193,339 |
| 2018-04-21 | $0.06886 | $0.07056 | $0.06277 | $0.06839 | $1,600,820 | $69,183,454 |
| 2018-04-22 | $0.06830 | $0.07309 | $0.06539 | $0.07030 | $1,192,780 | $71,116,837 |
| 2018-04-23 | $0.07042 | $0.08044 | $0.06915 | $0.07606 | $7,126,820 | $76,948,170 |
| 2018-04-24 | $0.07606 | $0.08592 | $0.07381 | $0.08002 | $4,703,600 | $80,954,991 |
| 2018-04-25 | $0.07866 | $0.08120 | $0.06628 | $0.06628 | $2,248,660 | $67,055,498 |
| 2018-04-26 | $0.06674 | $0.07823 | $0.06459 | $0.07511 | $4,247,460 | $75,987,065 |
| 2018-04-27 | $0.07521 | $0.07695 | $0.07112 | $0.07166 | $1,641,720 | $72,496,359 |
| 2018-04-28 | $0.07132 | $0.07882 | $0.07087 | $0.07825 | $1,719,110 | $79,171,041 |
| 2018-04-29 | $0.07831 | $0.07876 | $0.07118 | $0.07610 | $1,941,460 | $76,993,801 |
| 2018-04-30 | $0.07631 | $0.07631 | $0.06907 | $0.06980 | $1,777,930 | $70,625,529 |