BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02268 | $0.02405 | $0.02164 | $0.02347 | $36,928.20 | $23,752,355 |
| 2018-07-02 | $0.02352 | $0.02515 | $0.02225 | $0.02431 | $81,499.10 | $24,609,340 |
| 2018-07-03 | $0.02424 | $0.02791 | $0.02365 | $0.02718 | $205,275 | $27,505,193 |
| 2018-07-04 | $0.02655 | $0.03108 | $0.02513 | $0.02863 | $565,706 | $28,981,207 |
| 2018-07-05 | $0.02869 | $0.02998 | $0.02628 | $0.02679 | $124,332 | $27,115,618 |
| 2018-07-06 | $0.02679 | $0.02840 | $0.02591 | $0.02715 | $107,220 | $27,475,537 |
| 2018-07-07 | $0.02715 | $0.03145 | $0.02694 | $0.02865 | $223,229 | $28,998,211 |
| 2018-07-08 | $0.02862 | $0.02963 | $0.02778 | $0.02931 | $38,308.00 | $29,670,783 |
| 2018-07-09 | $0.02931 | $0.03375 | $0.02742 | $0.02760 | $52,101.80 | $27,935,659 |
| 2018-07-10 | $0.02758 | $0.02781 | $0.02514 | $0.02515 | $39,191.80 | $25,458,025 |
| 2018-07-11 | $0.02515 | $0.02595 | $0.02506 | $0.02512 | $29,321.10 | $25,423,612 |
| 2018-07-12 | $0.02511 | $0.02844 | $0.02425 | $0.02632 | $80,290.40 | $26,644,464 |
| 2018-07-13 | $0.02627 | $0.02636 | $0.02522 | $0.02601 | $19,915.70 | $26,328,067 |
| 2018-07-14 | $0.02594 | $0.02643 | $0.02498 | $0.02556 | $24,354.80 | $25,873,613 |
| 2018-07-15 | $0.02556 | $0.02660 | $0.02547 | $0.02639 | $12,842.20 | $26,715,314 |
| 2018-07-16 | $0.02642 | $0.03854 | $0.02600 | $0.03084 | $1,289,030 | $31,219,570 |
| 2018-07-17 | $0.03077 | $0.03254 | $0.02893 | $0.03254 | $227,480 | $32,933,742 |
| 2018-07-18 | $0.03229 | $0.03428 | $0.03131 | $0.03260 | $226,469 | $32,996,090 |
| 2018-07-19 | $0.03258 | $0.03258 | $0.03045 | $0.03169 | $78,658.70 | $32,075,745 |
| 2018-07-20 | $0.03171 | $0.03178 | $0.02931 | $0.02979 | $45,690.40 | $30,148,010 |
| 2018-07-21 | $0.02978 | $0.03022 | $0.02879 | $0.03010 | $11,876.20 | $30,469,367 |
| 2018-07-22 | $0.03010 | $0.03160 | $0.02982 | $0.03069 | $28,965.80 | $31,058,133 |
| 2018-07-23 | $0.03065 | $0.03786 | $0.03065 | $0.03513 | $949,254 | $35,559,251 |
| 2018-07-24 | $0.03511 | $0.03878 | $0.03327 | $0.03558 | $491,178 | $36,016,742 |
| 2018-07-25 | $0.03493 | $0.03598 | $0.03323 | $0.03537 | $137,015 | $35,798,928 |
| 2018-07-26 | $0.03579 | $0.03923 | $0.03534 | $0.03571 | $298,713 | $36,147,713 |
| 2018-07-27 | $0.03569 | $0.04371 | $0.03502 | $0.04005 | $616,972 | $40,533,751 |
| 2018-07-28 | $0.04009 | $0.04100 | $0.03861 | $0.03913 | $139,287 | $39,606,017 |
| 2018-07-29 | $0.03929 | $0.04047 | $0.03771 | $0.03938 | $121,347 | $39,861,483 |
| 2018-07-30 | $0.03941 | $0.03941 | $0.03592 | $0.03858 | $187,925 | $39,050,348 |
| 2018-07-31 | $0.03851 | $0.03903 | $0.03336 | $0.03428 | $120,570 | $34,698,825 |