BitSerial BTE
Xếp hạng #?
01:40:48 07/11/2018
BitSerial (BTE)
Không hoạt động
Lịch sử giá BitSerial (BTE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.002297 | $0.002298 | $0.001891 | $0.001931 | $91.75 | $0 |
| 2018-08-02 | $0.001932 | $0.003408 | $0.001903 | $0.003395 | $109.22 | $0 |
| 2018-08-03 | $0.003395 | $0.003395 | $0.002993 | $0.003042 | $1.89 | $0 |
| 2018-08-04 | $0.003046 | $0.003149 | $0.002857 | $0.002874 | $2.85 | $0 |
| 2018-08-05 | $0.002876 | $0.002881 | $0.002216 | $0.002254 | $19.16 | $0 |
| 2018-08-06 | $0.002256 | $0.002290 | $0.002256 | $0.002276 | $17.07 | $0 |
| 2018-08-13 | $0.002416 | $0.002421 | $0.002141 | $0.002149 | $0.1074 | $0 |
| 2018-08-14 | $0.002149 | $0.002236 | $0.001931 | $0.002233 | $0.7932 | $0 |
| 2018-08-15 | $0.002231 | $0.002311 | $0.002145 | $0.002210 | $2.92 | $0 |
| 2018-08-16 | $0.002210 | $0.002386 | $0.002196 | $0.002328 | $1.34 | $0 |
| 2018-08-22 | $0.002406 | $0.002409 | $0.002310 | $0.002355 | $18.43 | $0 |
| 2018-08-23 | $0.002356 | $0.002426 | $0.002352 | $0.002412 | $4.82 | $0 |
| 2018-08-24 | $0.002343 | $0.002490 | $0.002340 | $0.002483 | $24.15 | $0 |
| 2018-08-25 | $0.002478 | $0.003115 | $0.002474 | $0.003104 | $48.69 | $0 |
| 2018-08-26 | $0.003111 | $0.003241 | $0.003033 | $0.003092 | $45.82 | $0 |
| 2018-08-27 | $0.003091 | $0.003173 | $0.003068 | $0.003173 | $3.49 | $0 |
| 2018-08-28 | $0.003167 | $0.003199 | $0.003072 | $0.003110 | $2.78 | $0 |
| 2018-08-29 | $0.003113 | $0.003278 | $0.003084 | $0.003237 | $83.96 | $0 |
| 2018-08-30 | $0.003239 | $0.003250 | $0.003138 | $0.003214 | $13.84 | $0 |
| 2018-08-31 | $0.003217 | $0.003250 | $0.003181 | $0.003242 | $49.93 | $0 |