BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.006160 | $0.006370 | $0.005965 | $0.006006 | $7,580.35 | $6,079,262 |
| 2019-03-02 | $0.005996 | $0.006339 | $0.005989 | $0.006138 | $5,719.52 | $6,212,186 |
| 2019-03-03 | $0.006131 | $0.006268 | $0.006003 | $0.006144 | $6,950.47 | $6,218,481 |
| 2019-03-04 | $0.006134 | $0.006184 | $0.005873 | $0.005902 | $11,008.45 | $5,973,498 |
| 2019-03-05 | $0.005905 | $0.006482 | $0.005847 | $0.006395 | $25,308.50 | $6,472,996 |
| 2019-03-06 | $0.006465 | $0.006732 | $0.006132 | $0.006571 | $16,479.82 | $6,651,114 |
| 2019-03-07 | $0.006580 | $0.007221 | $0.006190 | $0.006445 | $70,869.45 | $6,523,298 |
| 2019-03-08 | $0.006452 | $0.006786 | $0.006137 | $0.006137 | $22,335.78 | $6,211,731 |
| 2019-03-09 | $0.006168 | $0.006594 | $0.005910 | $0.006498 | $10,407.29 | $6,577,114 |
| 2019-03-10 | $0.006507 | $0.006670 | $0.006398 | $0.006549 | $4,662.14 | $6,628,453 |
| 2019-03-11 | $0.006553 | $0.006996 | $0.006332 | $0.006996 | $19,206.68 | $7,081,041 |
| 2019-03-12 | $0.006995 | $0.006999 | $0.006312 | $0.006948 | $21,850.15 | $7,031,948 |
| 2019-03-13 | $0.006961 | $0.006998 | $0.006670 | $0.006670 | $6,575.04 | $6,750,882 |
| 2019-03-14 | $0.006668 | $0.007008 | $0.006668 | $0.006819 | $10,998.10 | $6,901,922 |
| 2019-03-15 | $0.006814 | $0.007393 | $0.006648 | $0.007368 | $57,857.67 | $7,457,844 |
| 2019-03-16 | $0.007367 | $0.007753 | $0.007310 | $0.007602 | $30,711.93 | $7,694,295 |
| 2019-03-17 | $0.007600 | $0.007610 | $0.007063 | $0.007271 | $18,553.04 | $7,359,642 |
| 2019-03-18 | $0.007277 | $0.007689 | $0.006903 | $0.007195 | $28,184.03 | $7,282,833 |
| 2019-03-19 | $0.007200 | $0.007743 | $0.006861 | $0.007407 | $34,346.55 | $7,496,874 |
| 2019-03-20 | $0.007412 | $0.007673 | $0.007141 | $0.007262 | $7,817.49 | $7,349,933 |
| 2019-03-21 | $0.007270 | $0.007390 | $0.006761 | $0.007168 | $8,184.85 | $7,254,969 |
| 2019-03-22 | $0.007160 | $0.007448 | $0.006824 | $0.007136 | $19,007.20 | $7,223,058 |
| 2019-03-23 | $0.007132 | $0.007288 | $0.006990 | $0.007157 | $8,148.31 | $7,243,474 |
| 2019-03-24 | $0.007150 | $0.007196 | $0.006854 | $0.007068 | $5,739.17 | $7,153,735 |
| 2019-03-25 | $0.007080 | $0.008133 | $0.006992 | $0.007239 | $261,543 | $7,327,344 |
| 2019-03-26 | $0.007028 | $0.007556 | $0.006961 | $0.007279 | $31,564.93 | $7,367,193 |
| 2019-03-27 | $0.007324 | $0.007448 | $0.007063 | $0.007364 | $28,184.41 | $7,453,937 |
| 2019-03-28 | $0.007364 | $0.008325 | $0.007138 | $0.007801 | $215,823 | $7,895,994 |
| 2019-03-29 | $0.007801 | $0.008317 | $0.007446 | $0.008012 | $75,076.75 | $8,109,216 |
| 2019-03-30 | $0.007996 | $0.01110 | $0.007790 | $0.008507 | $213,673 | $8,610,763 |
| 2019-03-31 | $0.008507 | $0.008609 | $0.007853 | $0.008158 | $46,357.14 | $8,257,547 |