BitSerial BTE
Xếp hạng #?
01:40:48 07/11/2018
BitSerial (BTE)
Không hoạt động
Lịch sử giá BitSerial (BTE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.002545 | $0.004937 | $0.002130 | $0.004924 | $91.39 | $0 |
| 2018-06-02 | $0.004922 | $0.004928 | $0.003279 | $0.003282 | $1.22 | $0 |
| 2018-06-03 | $0.003283 | $0.003476 | $0.003133 | $0.003154 | $82.99 | $0 |
| 2018-06-04 | $0.003154 | $0.003242 | $0.003110 | $0.003224 | $113.57 | $0 |
| 2018-06-05 | $0.003226 | $0.003229 | $0.002620 | $0.002811 | $4.70 | $0 |
| 2018-06-06 | $0.002807 | $0.002823 | $0.002755 | $0.002761 | $4.48 | $0 |
| 2018-06-07 | $0.002781 | $0.004173 | $0.002605 | $0.003294 | $138.89 | $0 |
| 2018-06-08 | $0.003296 | $0.004317 | $0.002819 | $0.004003 | $55.74 | $0 |
| 2018-06-09 | $0.004002 | $0.004201 | $0.003542 | $0.003548 | $121.61 | $0 |
| 2018-06-10 | $0.003553 | $0.003553 | $0.003067 | $0.003112 | $9.05 | $0 |
| 2018-06-11 | $0.003117 | $0.003309 | $0.003092 | $0.003292 | $16.92 | $0 |
| 2018-06-12 | $0.003290 | $0.004021 | $0.003051 | $0.003070 | $114.31 | $0 |
| 2018-06-13 | $0.003078 | $0.003650 | $0.002703 | $0.003629 | $13.54 | $0 |
| 2018-06-14 | $0.003628 | $0.003768 | $0.003006 | $0.003029 | $6.50 | $0 |
| 2018-06-15 | $0.003025 | $0.003191 | $0.002653 | $0.002964 | $52.97 | $0 |
| 2018-06-16 | $0.002953 | $0.002998 | $0.002566 | $0.002604 | $0.6641 | $0 |
| 2018-06-17 | $0.002611 | $0.002631 | $0.002526 | $0.002535 | $21.91 | $0 |
| 2018-06-18 | $0.002526 | $0.002645 | $0.002505 | $0.002626 | $0.9565 | $0 |
| 2018-06-19 | $0.002625 | $0.003740 | $0.002625 | $0.003713 | $2.82 | $0 |
| 2018-06-20 | $0.003715 | $0.003719 | $0.002645 | $0.002704 | $18.97 | $0 |
| 2018-06-21 | $0.002705 | $0.002717 | $0.002698 | $0.002703 | $17.51 | $0 |
| 2018-06-22 | $0.002666 | $0.002666 | $0.002433 | $0.002582 | $3.84 | $0 |
| 2018-06-23 | $0.002582 | $0.002997 | $0.002513 | $0.002529 | $0.6720 | $0 |
| 2018-06-24 | $0.002528 | $0.002532 | $0.002498 | $0.002504 | $0.6656 | $0 |
| 2018-06-25 | $0.002635 | $0.005604 | $0.002635 | $0.005595 | $3,500.52 | $0 |
| 2018-06-26 | $0.005595 | $0.006707 | $0.002750 | $0.004585 | $4,556.82 | $0 |
| 2018-06-27 | $0.004582 | $0.007117 | $0.002996 | $0.006348 | $1,435.48 | $0 |
| 2018-06-28 | $0.006351 | $0.006369 | $0.003142 | $0.005220 | $328.04 | $0 |
| 2018-06-29 | $0.005223 | $0.005268 | $0.002976 | $0.003284 | $41.41 | $0 |
| 2018-06-30 | $0.003289 | $0.003427 | $0.003160 | $0.003193 | $53.72 | $0 |