BitBay BAY
Xếp hạng #?
12:43:16 17/09/2020
BitBay (BAY)
Không theo dõi
Lịch sử giá BitBay (BAY) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01056 | $0.01253 | $0.008980 | $0.009092 | $1,635.33 | $9,202,818 |
| 2020-03-02 | $0.009092 | $0.009480 | $0.009053 | $0.009418 | $236.60 | $9,532,099 |
| 2020-03-03 | $0.009417 | $0.009470 | $0.009320 | $0.009335 | $0 | $9,447,944 |
| 2020-03-04 | $0.009335 | $0.1752 | $0.009335 | $0.1751 | $0.5664 | $177,219,136 |
| 2020-03-05 | $0.1751 | $0.1827 | $0.1724 | $0.1726 | $8.45 | $174,707,303 |
| 2020-03-06 | $0.1726 | $0.1743 | $0.1715 | $0.1725 | $0 | $174,619,492 |
| 2020-03-07 | $0.1725 | $0.1842 | $0.06932 | $0.06943 | $1,017.97 | $70,274,641 |
| 2020-03-08 | $0.06944 | $0.06945 | $0.009528 | $0.01684 | $21.67 | $17,044,887 |
| 2020-03-09 | $0.01683 | $0.01707 | $0.01084 | $0.01623 | $1,583.98 | $16,428,031 |
| 2020-03-10 | $0.01625 | $0.01631 | $0.01356 | $0.01399 | $1,730.01 | $14,157,772 |
| 2020-03-11 | $0.01399 | $0.02350 | $0.01398 | $0.01804 | $3,093.89 | $18,254,681 |
| 2020-03-12 | $0.01803 | $0.01885 | $0.009972 | $0.01002 | $804.07 | $10,140,624 |
| 2020-03-13 | $0.01002 | $0.01234 | $0.008275 | $0.01220 | $4.67 | $12,344,344 |
| 2020-03-14 | $0.01225 | $0.01452 | $0.01058 | $0.01138 | $1,383.18 | $11,518,559 |
| 2020-03-15 | $0.01138 | $0.02635 | $0.009409 | $0.02414 | $589.10 | $24,433,363 |
| 2020-03-16 | $0.02414 | $0.02528 | $0.01051 | $0.01890 | $8,526.39 | $19,127,753 |
| 2020-03-17 | $0.01890 | $0.02333 | $0.01887 | $0.02076 | $19,035.40 | $21,013,778 |
| 2020-03-18 | $0.02067 | $0.02616 | $0.02057 | $0.02340 | $37,358.07 | $23,686,417 |
| 2020-03-19 | $0.02334 | $0.04067 | $0.02334 | $0.03971 | $53,079.41 | $40,189,349 |
| 2020-03-20 | $0.03969 | $0.05324 | $0.03510 | $0.04931 | $33,791.97 | $49,912,251 |
| 2020-03-21 | $0.04942 | $0.05248 | $0.04542 | $0.04573 | $55,907.50 | $46,284,021 |
| 2020-03-22 | $0.04573 | $0.05583 | $0.04378 | $0.05474 | $55,300.63 | $55,404,452 |
| 2020-03-23 | $0.05474 | $0.05915 | $0.05446 | $0.05732 | $74,928.27 | $58,019,879 |
| 2020-03-24 | $0.05732 | $0.06737 | $0.05665 | $0.06736 | $51,254.14 | $68,180,106 |
| 2020-03-25 | $0.06736 | $0.06882 | $0.06479 | $0.06640 | $30,891.57 | $67,206,359 |
| 2020-03-26 | $0.06642 | $0.06720 | $0.06540 | $0.06644 | $12,037.96 | $67,245,177 |
| 2020-03-27 | $0.06648 | $0.07003 | $0.06553 | $0.07000 | $9,286.08 | $70,847,669 |
| 2020-03-28 | $0.07011 | $0.09437 | $0.06824 | $0.09284 | $7,192.81 | $93,970,444 |
| 2020-03-29 | $0.09284 | $0.09333 | $0.06814 | $0.08262 | $6,597.69 | $83,625,661 |
| 2020-03-30 | $0.08251 | $0.09365 | $0.08221 | $0.09355 | $5,699.28 | $94,683,897 |
| 2020-03-31 | $0.09329 | $0.09389 | $0.08961 | $0.09307 | $17,293.20 | $94,199,786 |