BitSoar BSR
Xếp hạng #?
08:00:44 15/11/2018
BitSoar (BSR)
Không hoạt động
Lịch sử giá BitSoar (BSR) 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 | $0.0002997 | $0.0003796 | $0.0002946 | $0.0003008 | $3,010.12 | $0 |
| 2018-06-02 | $0.0003007 | $0.0003752 | $0.0002287 | $0.0002290 | $3,728.41 | $0 |
| 2018-06-03 | $0.0002290 | $0.0003088 | $0.0002280 | $0.0002312 | $6,921.81 | $0 |
| 2018-06-04 | $0.0002313 | $0.0003020 | $0.0001500 | $0.0002250 | $4,790.16 | $0 |
| 2018-06-05 | $0.0002251 | $0.0003818 | $0.0002219 | $0.0003050 | $6,597.30 | $0 |
| 2018-06-06 | $0.0003050 | $0.0003817 | $0.0002278 | $0.0003060 | $2,438.17 | $0 |
| 2018-06-07 | $0.0003063 | $0.0003851 | $0.0002302 | $0.0003838 | $4,839.22 | $0 |
| 2018-06-08 | $0.0003841 | $0.0003849 | $0.0002291 | $0.0003052 | $5,725.84 | $0 |
| 2018-06-09 | $0.0003051 | $0.0003829 | $0.0002281 | $0.0002998 | $3,878.47 | $0 |
| 2018-06-10 | $0.0003002 | $0.0003002 | $0.0002000 | $0.0002030 | $305.04 | $0 |
| 2018-06-11 | $0.0002033 | $0.0002722 | $0.0002004 | $0.0002067 | $668.29 | $0 |
| 2018-06-12 | $0.0002066 | $0.0002749 | $0.0001952 | $0.0001970 | $1,618.10 | $0 |
| 2018-06-13 | $0.0001975 | $0.0002636 | $0.0001861 | $0.0001897 | $717.06 | $0 |
| 2018-06-14 | $0.0001896 | $0.0004638 | $0.0001892 | $0.0003993 | $213,301 | $0 |
| 2018-06-15 | $0.0003986 | $0.0003991 | $0.0002564 | $0.0002578 | $11,820.20 | $0 |
| 2018-06-16 | $0.0002569 | $0.0003287 | $0.0002545 | $0.0003255 | $5,529.16 | $0 |
| 2018-06-17 | $0.0003264 | $0.0003285 | $0.0002591 | $0.0002600 | $2,833.24 | $0 |
| 2018-06-18 | $0.0002591 | $0.0002706 | $0.0001927 | $0.0002694 | $2,083.55 | $0 |
| 2018-06-19 | $0.0002692 | $0.0002720 | $0.0002011 | $0.0002700 | $1,519.11 | $0 |
| 2018-06-20 | $0.0002702 | $0.0002716 | $0.0001982 | $0.0002025 | $1,260.98 | $0 |
| 2018-06-21 | $0.0002025 | $0.0003367 | $0.0002012 | $0.0002689 | $8,262.11 | $0 |
| 2018-06-22 | $0.0002686 | $0.0003352 | $0.0002378 | $0.0002420 | $913.56 | $0 |
| 2018-06-23 | $0.0002421 | $0.0003049 | $0.0001829 | $0.0002467 | $856.18 | $0 |
| 2018-06-24 | $0.0002467 | $0.0003091 | $0.0001764 | $0.0003081 | $722.07 | $0 |
| 2018-06-25 | $0.0003075 | $0.0003085 | $0.0001839 | $0.0002499 | $242.16 | $0 |
| 2018-06-26 | $0.0002499 | $0.0002509 | $0.0001823 | $0.0001825 | $3,388.71 | $0 |
| 2018-06-27 | $0.0001824 | $0.0002464 | $0.0001805 | $0.0002453 | $10,597.80 | $0 |
| 2018-06-28 | $0.0002454 | $0.0003054 | $0.0002333 | $0.0002346 | $1,913.55 | $0 |
| 2018-06-29 | $0.0002347 | $0.0004131 | $0.0002321 | $0.0003098 | $269,928 | $0 |
| 2018-06-30 | $0.0003102 | $0.0003845 | $0.0002553 | $0.0003832 | $4,823.37 | $0 |