BitSerial BTE
Xếp hạng #?
01:40:48 07/11/2018
BitSerial (BTE)
Không hoạt động
Lịch sử giá BitSerial (BTE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0006468 | $0.001052 | $0.0005967 | $0.0007729 | $5.31 | $0 |
| 2018-10-02 | $0.0007708 | $0.001112 | $0.0007664 | $0.001050 | $44.41 | $0 |
| 2018-10-03 | $0.001050 | $0.001050 | $0.001013 | $0.001027 | $3.06 | $0 |
| 2018-10-04 | $0.001027 | $0.001148 | $0.001026 | $0.001143 | $18.74 | $0 |
| 2018-10-05 | $0.001146 | $0.001183 | $0.0007849 | $0.0007928 | $0.7680 | $0 |
| 2018-10-06 | $0.0007946 | $0.0007948 | $0.0006052 | $0.0006061 | $10.60 | $0 |
| 2018-10-07 | $0.0006078 | $0.0008429 | $0.0005307 | $0.0008377 | $1.79 | $0 |
| 2018-10-08 | $0.0008415 | $0.0008614 | $0.0008268 | $0.0008432 | $1.08 | $0 |
| 2018-10-09 | $0.0008461 | $0.0008645 | $0.0007541 | $0.0007603 | $2.85 | $0 |
| 2018-10-10 | $0.0007574 | $0.0007910 | $0.0005440 | $0.0007779 | $4.92 | $0 |
| 2018-10-11 | $0.0007753 | $0.0008203 | $0.0005921 | $0.0006384 | $11.21 | $0 |
| 2018-10-12 | $0.0006377 | $0.0006603 | $0.0005733 | $0.0005762 | $8.02 | $0 |
| 2018-10-13 | $0.0005761 | $0.0005798 | $0.0005603 | $0.0005628 | $7.52 | $0 |
| 2018-10-14 | $0.0002454 | $0.0002473 | $0.0002401 | $0.0002403 | $0.1788 | $0 |
| 2018-10-15 | $0.0002407 | $0.0005354 | $0.0002391 | $0.0005280 | $1.23 | $0 |
| 2018-10-16 | $0.0005275 | $0.0005282 | $0.0003786 | $0.0003800 | $21.77 | $0 |
| 2018-10-17 | $0.0003812 | $0.0004578 | $0.0003493 | $0.0004555 | $4.92 | $0 |
| 2018-10-18 | $0.0004573 | $0.0004573 | $0.0001817 | $0.0001829 | $0.1911 | $0 |
| 2018-10-19 | $0.0001829 | $0.0004531 | $0.0001817 | $0.0004501 | $0.9675 | $0 |
| 2018-10-20 | $0.0004502 | $0.0007780 | $0.0004492 | $0.0007710 | $3.54 | $0 |
| 2018-10-21 | $0.0007712 | $0.0008402 | $0.0002087 | $0.0008302 | $9.92 | $0 |
| 2018-10-22 | $0.0008297 | $0.0009737 | $0.0007010 | $0.0009679 | $4.08 | $0 |
| 2018-10-23 | $0.0009678 | $0.0009730 | $0.0002044 | $0.0003267 | $11.95 | $0 |
| 2018-10-24 | $0.0003253 | $0.0003894 | $0.0003035 | $0.0003884 | $0 | $0 |
| 2018-10-25 | $0.0003884 | $0.0003884 | $0.0001817 | $0.0001826 | $0.3939 | $0 |
| 2018-10-26 | $0.0001823 | $0.0003881 | $0.0001816 | $0.0003768 | $1.55 | $0 |
| 2018-10-27 | $0.0003753 | $0.0003888 | $0.0001830 | $0.0003862 | $7.38 | $0 |
| 2018-10-28 | $0.0003883 | $0.0003895 | $0.0003854 | $0.0003872 | $0 | $0 |
| 2018-10-29 | $0.0003872 | $0.0003872 | $0.0003764 | $0.0003789 | $5.56 | $0 |
| 2018-10-30 | $0.0003789 | $0.0003804 | $0.0003339 | $0.0003360 | $0.08917 | $0 |
| 2018-10-31 | $0.0003772 | $0.0003777 | $0.0003755 | $0.0003755 | $2.20 | $0 |