Bitspace BSX
Xếp hạng #?
12:43:16 17/09/2020
Bitspace (BSX)
Không theo dõi
Lịch sử giá Bitspace (BSX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-08 | $0.0004648 | $0.001928 | $0.0004648 | $0.001450 | $257.36 | $0 |
| 2018-10-09 | $0.001455 | $0.001962 | $0.001028 | $0.001397 | $57.01 | $0 |
| 2018-10-10 | $0.001392 | $0.003474 | $0.0009121 | $0.003434 | $1,013.36 | $0 |
| 2018-10-11 | $0.003422 | $0.003558 | $0.002746 | $0.003220 | $242.29 | $0 |
| 2018-10-12 | $0.003216 | $0.003238 | $0.001805 | $0.001809 | $36.26 | $0 |
| 2018-10-13 | $0.001809 | $0.001821 | $0.0006857 | $0.001807 | $0.04847 | $0 |
| 2018-10-14 | $0.001807 | $0.002063 | $0.0006750 | $0.002053 | $20.25 | $0 |
| 2018-10-15 | $0.002056 | $0.002322 | $0.002042 | $0.002165 | $17.03 | $0 |
| 2018-10-16 | $0.002163 | $0.002166 | $0.0007101 | $0.0007122 | $13.09 | $0 |
| 2018-10-17 | $0.0007146 | $0.0008137 | $0.0006124 | $0.0007894 | $24.86 | $10,465.35 |
| 2018-10-18 | $0.0007925 | $0.001236 | $0.0007871 | $0.001095 | $98.29 | $14,525.83 |
| 2018-10-19 | $0.001095 | $0.001098 | $0.0009645 | $0.0009853 | $27.15 | $13,065.89 |
| 2018-10-20 | $0.0009853 | $0.001060 | $0.0007207 | $0.001060 | $41.51 | $14,064.88 |
| 2018-10-21 | $0.001061 | $0.001068 | $0.0008192 | $0.0008869 | $75.35 | $11,764.70 |
| 2018-10-22 | $0.0008865 | $0.0008874 | $0.0007933 | $0.0008388 | $39.13 | $11,128.34 |
| 2018-10-23 | $0.0008388 | $0.001038 | $0.0008342 | $0.001035 | $39.73 | $13,732.37 |
| 2018-10-24 | $0.001030 | $0.001043 | $0.0007094 | $0.0007125 | $11.74 | $9,455.25 |
| 2018-10-25 | $0.0007129 | $0.0007132 | $0.0007073 | $0.0007091 | $10.92 | $9,411.12 |
| 2018-10-26 | $0.0007077 | $0.001813 | $0.0007068 | $0.001811 | $104.98 | $24,036.43 |
| 2018-10-27 | $0.001811 | $0.001815 | $0.0008371 | $0.001802 | $0.6736 | $23,927.24 |
| 2018-10-28 | $0.001803 | $0.001815 | $0.001800 | $0.001802 | $0 | $23,929.34 |
| 2018-10-29 | $0.001802 | $0.001802 | $0.0007216 | $0.0007263 | $0.04789 | $9,643.90 |
| 2018-10-30 | $0.0007245 | $0.0008854 | $0.0007229 | $0.0008814 | $0.07757 | $11,704.99 |
| 2018-10-31 | $0.0008842 | $0.0008854 | $0.0008173 | $0.0008173 | $18.26 | $10,855.32 |