BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03431 | $0.03594 | $0.03295 | $0.03408 | $299,653 | $34,498,116 |
| 2018-08-02 | $0.03410 | $0.03518 | $0.03091 | $0.03152 | $204,659 | $31,906,312 |
| 2018-08-03 | $0.03152 | $0.03152 | $0.02934 | $0.03002 | $57,053.80 | $30,388,800 |
| 2018-08-04 | $0.03007 | $0.03074 | $0.02647 | $0.02700 | $96,426.80 | $27,324,120 |
| 2018-08-05 | $0.02701 | $0.02936 | $0.02662 | $0.02826 | $44,246.80 | $28,607,725 |
| 2018-08-06 | $0.02830 | $0.02926 | $0.02645 | $0.02673 | $47,138.70 | $27,053,573 |
| 2018-08-07 | $0.02672 | $0.02687 | $0.02325 | $0.02338 | $90,809.70 | $23,665,715 |
| 2018-08-08 | $0.02360 | $0.02360 | $0.02037 | $0.02136 | $47,000.00 | $21,623,102 |
| 2018-08-09 | $0.02141 | $0.02361 | $0.02119 | $0.02297 | $33,848.30 | $23,246,686 |
| 2018-08-10 | $0.02294 | $0.02425 | $0.02071 | $0.02128 | $50,188.70 | $21,543,142 |
| 2018-08-11 | $0.02126 | $0.02175 | $0.01962 | $0.02112 | $31,454.40 | $21,377,960 |
| 2018-08-12 | $0.02106 | $0.02135 | $0.02021 | $0.02106 | $38,558.60 | $21,316,624 |
| 2018-08-13 | $0.02123 | $0.02175 | $0.01929 | $0.01949 | $39,556.50 | $19,725,326 |
| 2018-08-14 | $0.01947 | $0.01947 | $0.01582 | $0.01681 | $45,375.50 | $17,015,910 |
| 2018-08-15 | $0.01680 | $0.01933 | $0.01678 | $0.01797 | $62,704.30 | $18,183,826 |
| 2018-08-16 | $0.01794 | $0.01967 | $0.01604 | $0.01650 | $52,407.70 | $16,699,311 |
| 2018-08-17 | $0.01650 | $0.01991 | $0.01639 | $0.01926 | $57,256.60 | $19,493,848 |
| 2018-08-18 | $0.01923 | $0.01988 | $0.01716 | $0.01718 | $25,388.00 | $17,393,036 |
| 2018-08-19 | $0.01719 | $0.01983 | $0.01708 | $0.01922 | $76,571.20 | $19,456,500 |
| 2018-08-20 | $0.01919 | $0.01930 | $0.01781 | $0.01806 | $26,016.70 | $18,275,628 |
| 2018-08-21 | $0.01803 | $0.01899 | $0.01785 | $0.01865 | $10,843.60 | $18,879,981 |
| 2018-08-22 | $0.01865 | $0.01989 | $0.01746 | $0.01783 | $15,282.80 | $18,042,834 |
| 2018-08-23 | $0.01783 | $0.02083 | $0.01747 | $0.01909 | $47,058.90 | $19,318,139 |
| 2018-08-24 | $0.01910 | $0.02175 | $0.01894 | $0.02117 | $32,774.00 | $21,424,012 |
| 2018-08-25 | $0.02122 | $0.02136 | $0.01995 | $0.02031 | $18,157.50 | $20,554,477 |
| 2018-08-26 | $0.02035 | $0.02070 | $0.01946 | $0.02070 | $12,879.60 | $20,947,595 |
| 2018-08-27 | $0.02069 | $0.02073 | $0.01954 | $0.02035 | $35,692.40 | $20,595,874 |
| 2018-08-28 | $0.02031 | $0.02145 | $0.02001 | $0.02119 | $33,486.90 | $21,443,041 |
| 2018-08-29 | $0.02148 | $0.02151 | $0.02051 | $0.02111 | $17,649.00 | $21,362,170 |
| 2018-08-30 | $0.02113 | $0.02147 | $0.01900 | $0.01987 | $43,130.20 | $20,106,804 |
| 2018-08-31 | $0.01988 | $0.02199 | $0.01977 | $0.02191 | $76,655.70 | $22,178,568 |