BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02189 | $0.02385 | $0.02129 | $0.02281 | $67,707.00 | $23,084,136 |
| 2018-09-02 | $0.02286 | $0.02305 | $0.02177 | $0.02217 | $35,832.60 | $22,434,843 |
| 2018-09-03 | $0.02216 | $0.02284 | $0.02195 | $0.02258 | $36,743.70 | $22,858,832 |
| 2018-09-04 | $0.02258 | $0.02269 | $0.02181 | $0.02184 | $57,356.90 | $22,107,009 |
| 2018-09-05 | $0.02172 | $0.02204 | $0.01806 | $0.01863 | $57,739.60 | $18,856,499 |
| 2018-09-06 | $0.01860 | $0.01933 | $0.01764 | $0.01830 | $46,510.50 | $18,522,187 |
| 2018-09-07 | $0.01828 | $0.01946 | $0.01795 | $0.01928 | $31,584.60 | $19,509,132 |
| 2018-09-08 | $0.01930 | $0.01953 | $0.01715 | $0.01752 | $22,034.00 | $17,734,737 |
| 2018-09-09 | $0.01751 | $0.01854 | $0.01702 | $0.01779 | $17,499.30 | $18,006,701 |
| 2018-09-10 | $0.01775 | $0.01852 | $0.01751 | $0.01852 | $21,770.40 | $18,748,807 |
| 2018-09-11 | $0.02054 | $0.02054 | $0.01798 | $0.01831 | $45,389.30 | $18,528,260 |
| 2018-09-12 | $0.01830 | $0.01920 | $0.01751 | $0.01917 | $34,487.10 | $19,405,387 |
| 2018-09-13 | $0.01919 | $0.01953 | $0.01867 | $0.01924 | $18,748.30 | $19,470,872 |
| 2018-09-14 | $0.01941 | $0.01956 | $0.01874 | $0.01938 | $22,889.60 | $19,615,609 |
| 2018-09-15 | $0.01935 | $0.02018 | $0.01882 | $0.01896 | $30,661.90 | $19,186,864 |
| 2018-09-16 | $0.01901 | $0.01936 | $0.01870 | $0.01898 | $25,893.20 | $19,207,613 |
| 2018-09-17 | $0.01902 | $0.01973 | $0.01814 | $0.01836 | $45,437.40 | $18,586,357 |
| 2018-09-18 | $0.01837 | $0.01938 | $0.01811 | $0.01873 | $38,720.90 | $18,962,066 |
| 2018-09-19 | $0.01799 | $0.01857 | $0.01751 | $0.01832 | $44,950.20 | $18,537,774 |
| 2018-09-20 | $0.01832 | $0.01875 | $0.01802 | $0.01830 | $63,558.90 | $18,520,467 |
| 2018-09-21 | $0.01830 | $0.01924 | $0.01778 | $0.01915 | $61,666.30 | $19,377,957 |
| 2018-09-22 | $0.01903 | $0.01912 | $0.01798 | $0.01837 | $27,524.30 | $18,591,924 |
| 2018-09-23 | $0.01838 | $0.01875 | $0.01777 | $0.01860 | $70,576.50 | $18,829,475 |
| 2018-09-24 | $0.01861 | $0.01862 | $0.01747 | $0.01797 | $19,912.10 | $18,187,065 |
| 2018-09-25 | $0.01796 | $0.01796 | $0.01667 | $0.01704 | $31,184.60 | $17,242,226 |
| 2018-09-26 | $0.01701 | $0.01746 | $0.01660 | $0.01732 | $60,573.60 | $17,528,866 |
| 2018-09-27 | $0.01734 | $0.01807 | $0.01676 | $0.01762 | $57,157.30 | $17,836,660 |
| 2018-09-28 | $0.01769 | $0.01778 | $0.01649 | $0.01714 | $53,352.00 | $17,349,615 |
| 2018-09-29 | $0.01713 | $0.01770 | $0.01655 | $0.01729 | $56,515.70 | $17,501,639 |
| 2018-09-30 | $0.01729 | $0.01828 | $0.01707 | $0.01760 | $63,627.60 | $17,817,935 |