BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.07128 | $0.07218 | $0.06526 | $0.06922 | $1,661,620 | $70,039,562 |
| 2018-05-02 | $0.06960 | $0.07126 | $0.06671 | $0.06987 | $1,399,020 | $70,698,848 |
| 2018-05-03 | $0.07015 | $0.07359 | $0.06786 | $0.07119 | $1,732,720 | $72,034,509 |
| 2018-05-04 | $0.07116 | $0.07228 | $0.06858 | $0.07136 | $1,168,720 | $72,212,010 |
| 2018-05-05 | $0.07129 | $0.07317 | $0.07015 | $0.07179 | $1,072,890 | $72,644,827 |
| 2018-05-06 | $0.07234 | $0.07234 | $0.06438 | $0.06613 | $741,975 | $66,920,175 |
| 2018-05-07 | $0.06596 | $0.06725 | $0.05996 | $0.06262 | $474,308 | $63,366,522 |
| 2018-05-08 | $0.06259 | $0.06900 | $0.06211 | $0.06496 | $1,282,370 | $65,739,749 |
| 2018-05-09 | $0.06477 | $0.06900 | $0.06144 | $0.06418 | $467,555 | $64,950,935 |
| 2018-05-10 | $0.06409 | $0.06894 | $0.05935 | $0.05986 | $409,746 | $60,578,110 |
| 2018-05-11 | $0.05942 | $0.06075 | $0.05336 | $0.05462 | $1,066,880 | $55,281,324 |
| 2018-05-12 | $0.05447 | $0.05767 | $0.05145 | $0.05362 | $237,097 | $54,271,462 |
| 2018-05-13 | $0.05361 | $0.05820 | $0.05315 | $0.05709 | $208,108 | $57,786,951 |
| 2018-05-14 | $0.05665 | $0.05772 | $0.05171 | $0.05552 | $480,596 | $56,190,753 |
| 2018-05-15 | $0.05568 | $0.05687 | $0.05260 | $0.05332 | $244,442 | $53,963,118 |
| 2018-05-16 | $0.05328 | $0.05426 | $0.04925 | $0.05230 | $315,527 | $52,932,550 |
| 2018-05-17 | $0.05220 | $0.05327 | $0.04890 | $0.04930 | $287,700 | $49,895,300 |
| 2018-05-18 | $0.04934 | $0.05081 | $0.04776 | $0.04995 | $233,042 | $50,554,208 |
| 2018-05-19 | $0.05034 | $0.05165 | $0.04922 | $0.05031 | $77,357.30 | $50,921,819 |
| 2018-05-20 | $0.05109 | $0.05462 | $0.04978 | $0.05367 | $150,404 | $54,318,787 |
| 2018-05-21 | $0.05371 | $0.05540 | $0.05195 | $0.05216 | $230,078 | $52,792,773 |
| 2018-05-22 | $0.05215 | $0.05218 | $0.04629 | $0.04703 | $215,686 | $47,597,018 |
| 2018-05-23 | $0.04698 | $0.04832 | $0.04067 | $0.04199 | $195,488 | $42,497,012 |
| 2018-05-24 | $0.04188 | $0.04380 | $0.03815 | $0.04310 | $179,718 | $43,625,657 |
| 2018-05-25 | $0.04318 | $0.04339 | $0.04092 | $0.04225 | $70,689.40 | $42,758,551 |
| 2018-05-26 | $0.04242 | $0.04721 | $0.04118 | $0.04248 | $513,014 | $42,994,584 |
| 2018-05-27 | $0.04250 | $0.04346 | $0.04099 | $0.04201 | $77,010.00 | $42,517,761 |
| 2018-05-28 | $0.04197 | $0.04271 | $0.03652 | $0.03652 | $362,675 | $36,968,565 |
| 2018-05-29 | $0.03652 | $0.04267 | $0.03631 | $0.04109 | $295,210 | $41,594,177 |
| 2018-05-30 | $0.04112 | $0.04159 | $0.03880 | $0.03937 | $96,406.60 | $39,843,770 |
| 2018-05-31 | $0.03936 | $0.04079 | $0.03828 | $0.04005 | $104,619 | $40,537,698 |