BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01898 | $0.01947 | $0.01864 | $0.01894 | $48,975.70 | $19,166,317 |
| 2018-11-02 | $0.01894 | $0.01954 | $0.01871 | $0.01887 | $37,993.30 | $19,102,957 |
| 2018-11-03 | $0.01887 | $0.01919 | $0.01887 | $0.01896 | $14,787.70 | $19,191,115 |
| 2018-11-04 | $0.01887 | $0.01919 | $0.01764 | $0.01827 | $75,183.10 | $18,494,454 |
| 2018-11-05 | $0.01827 | $0.01872 | $0.01802 | $0.01860 | $43,503.80 | $18,827,754 |
| 2018-11-06 | $0.01868 | $0.01869 | $0.01788 | $0.01827 | $39,815.40 | $18,513,786 |
| 2018-11-07 | $0.01827 | $0.01901 | $0.01819 | $0.01856 | $21,940.30 | $18,782,106 |
| 2018-11-08 | $0.01854 | $0.01861 | $0.01802 | $0.01826 | $15,121.20 | $18,483,422 |
| 2018-11-09 | $0.01826 | $0.01839 | $0.01759 | $0.01780 | $31,845.10 | $18,018,948 |
| 2018-11-10 | $0.01780 | $0.01789 | $0.01725 | $0.01741 | $25,731.60 | $17,621,376 |
| 2018-11-11 | $0.01741 | $0.01802 | $0.01729 | $0.01777 | $17,127.50 | $17,987,571 |
| 2018-11-12 | $0.01788 | $0.01797 | $0.01659 | $0.01675 | $33,336.40 | $16,951,942 |
| 2018-11-13 | $0.01668 | $0.01705 | $0.01629 | $0.01666 | $31,089.60 | $16,866,720 |
| 2018-11-14 | $0.01680 | $0.01694 | $0.01380 | $0.01431 | $23,703.70 | $14,487,365 |
| 2018-11-15 | $0.01438 | $0.01537 | $0.01351 | $0.01437 | $14,641.70 | $14,541,110 |
| 2018-11-16 | $0.01437 | $0.01499 | $0.01409 | $0.01439 | $19,989.50 | $14,567,729 |
| 2018-11-17 | $0.01442 | $0.01462 | $0.01377 | $0.01392 | $14,325.40 | $14,084,024 |
| 2018-11-18 | $0.01396 | $0.01439 | $0.01391 | $0.01431 | $3,515.62 | $14,478,964 |
| 2018-11-19 | $0.01431 | $0.01431 | $0.01041 | $0.01044 | $34,060.40 | $10,568,433 |
| 2018-11-20 | $0.01038 | $0.01082 | $0.008868 | $0.009269 | $41,918.00 | $9,381,873 |
| 2018-11-21 | $0.009301 | $0.01038 | $0.009061 | $0.01028 | $10,489.70 | $10,404,769 |
| 2018-11-22 | $0.01025 | $0.01055 | $0.009732 | $0.01045 | $8,450.32 | $10,578,150 |
| 2018-11-23 | $0.01022 | $0.01037 | $0.009344 | $0.01028 | $26,137.20 | $10,407,097 |
| 2018-11-24 | $0.01027 | $0.01050 | $0.008145 | $0.008422 | $11,440.80 | $8,524,726 |
| 2018-11-25 | $0.008426 | $0.009430 | $0.007738 | $0.009172 | $15,327.90 | $9,283,401 |
| 2018-11-26 | $0.009164 | $0.009358 | $0.007763 | $0.008103 | $31,584.30 | $8,201,801 |
| 2018-11-27 | $0.008098 | $0.008451 | $0.007666 | $0.008316 | $10,240.30 | $8,417,307 |
| 2018-11-28 | $0.008416 | $0.01021 | $0.008305 | $0.009770 | $12,975.80 | $9,889,110 |
| 2018-11-29 | $0.009808 | $0.01053 | $0.009237 | $0.01036 | $26,353.08 | $10,489,340 |
| 2018-11-30 | $0.01043 | $0.01046 | $0.008735 | $0.008986 | $13,370.77 | $9,095,401 |