BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01755 | $0.01806 | $0.01703 | $0.01734 | $105,856 | $17,550,526 |
| 2018-10-02 | $0.01742 | $0.01837 | $0.01736 | $0.01774 | $137,400 | $17,954,575 |
| 2018-10-03 | $0.01755 | $0.01769 | $0.01666 | $0.01720 | $60,212.10 | $17,409,028 |
| 2018-10-04 | $0.01722 | $0.01772 | $0.01698 | $0.01749 | $37,077.00 | $17,698,097 |
| 2018-10-05 | $0.01753 | $0.01777 | $0.01702 | $0.01771 | $50,054.40 | $17,920,871 |
| 2018-10-06 | $0.01775 | $0.01775 | $0.01705 | $0.01731 | $22,042.90 | $17,518,947 |
| 2018-10-07 | $0.01737 | $0.01769 | $0.01708 | $0.01758 | $13,632.20 | $17,795,871 |
| 2018-10-08 | $0.01766 | $0.01891 | $0.01719 | $0.01835 | $49,716.10 | $18,569,151 |
| 2018-10-09 | $0.01836 | $0.01887 | $0.01737 | $0.01817 | $52,740.60 | $18,392,936 |
| 2018-10-10 | $0.01810 | $0.01906 | $0.01737 | $0.01872 | $72,966.50 | $18,947,188 |
| 2018-10-11 | $0.01882 | $0.01884 | $0.01637 | $0.01659 | $75,414.80 | $16,795,971 |
| 2018-10-12 | $0.01657 | $0.01801 | $0.01650 | $0.01705 | $39,001.00 | $17,259,838 |
| 2018-10-13 | $0.01705 | $0.01710 | $0.01635 | $0.01669 | $23,408.30 | $16,891,922 |
| 2018-10-14 | $0.01669 | $0.01972 | $0.01656 | $0.01809 | $65,832.10 | $18,312,065 |
| 2018-10-15 | $0.01815 | $0.01936 | $0.01691 | $0.01888 | $58,317.60 | $19,111,257 |
| 2018-10-16 | $0.01983 | $0.02012 | $0.01794 | $0.01820 | $174,169 | $18,424,920 |
| 2018-10-17 | $0.01827 | $0.01896 | $0.01790 | $0.01834 | $45,653.00 | $18,558,523 |
| 2018-10-18 | $0.01840 | $0.01859 | $0.01810 | $0.01833 | $22,420.00 | $18,551,236 |
| 2018-10-19 | $0.01833 | $0.01833 | $0.01760 | $0.01780 | $22,974.30 | $18,013,786 |
| 2018-10-20 | $0.01780 | $0.01945 | $0.01765 | $0.01917 | $73,782.50 | $19,400,427 |
| 2018-10-21 | $0.01917 | $0.01970 | $0.01872 | $0.01926 | $23,136.20 | $19,494,759 |
| 2018-10-22 | $0.01925 | $0.01936 | $0.01850 | $0.01871 | $57,725.50 | $18,939,394 |
| 2018-10-23 | $0.01871 | $0.01889 | $0.01808 | $0.01871 | $52,162.40 | $18,936,459 |
| 2018-10-24 | $0.01863 | $0.02059 | $0.01863 | $0.02014 | $154,985 | $20,387,574 |
| 2018-10-25 | $0.02060 | $0.02130 | $0.01931 | $0.02068 | $292,613 | $20,935,651 |
| 2018-10-26 | $0.02065 | $0.02135 | $0.02017 | $0.02095 | $83,300.70 | $21,205,895 |
| 2018-10-27 | $0.02070 | $0.02116 | $0.02048 | $0.02075 | $22,161.30 | $20,998,506 |
| 2018-10-28 | $0.02079 | $0.02164 | $0.02048 | $0.02107 | $51,234.20 | $21,324,113 |
| 2018-10-29 | $0.02187 | $0.02187 | $0.01895 | $0.01926 | $129,891 | $19,497,391 |
| 2018-10-30 | $0.01927 | $0.01988 | $0.01919 | $0.01964 | $32,500.70 | $19,878,970 |
| 2018-10-31 | $0.01970 | $0.01995 | $0.01848 | $0.01892 | $54,213.70 | $19,151,743 |