Bitspace BSX
Xếp hạng #?
12:43:16 17/09/2020
Bitspace (BSX)
Không theo dõi
Lịch sử giá Bitspace (BSX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0008173 | $0.0008173 | $0.0008173 | $0.0008173 | $0 | $10,856.65 |
| 2018-11-02 | $0.0008173 | $0.0008173 | $0.0008173 | $0.0008173 | $0 | $10,858.04 |
| 2018-11-03 | $0.0008173 | $0.0008173 | $0.0007014 | $0.0007014 | $10.84 | $9,318.65 |
| 2018-11-04 | $0.0007014 | $0.0007080 | $0.0006978 | $0.0007079 | $0.8528 | $9,406.31 |
| 2018-11-05 | $0.0007079 | $0.0007541 | $0.0007052 | $0.0007508 | $0.2077 | $9,977.62 |
| 2018-11-06 | $0.0007538 | $0.0007565 | $0.0006424 | $0.0006483 | $43.99 | $8,598.18 |
| 2018-11-07 | $0.0006482 | $0.0006563 | $0.0006457 | $0.0006547 | $0 | $8,703.20 |
| 2018-11-08 | $0.0006547 | $0.0006547 | $0.0006547 | $0.0006547 | $0 | $8,704.29 |
| 2018-11-09 | $0.0006547 | $0.001727 | $0.0006547 | $0.001717 | $1.53 | $22,830.23 |
| 2018-11-10 | $0.001717 | $0.001734 | $0.001715 | $0.001729 | $0 | $22,989.98 |
| 2018-11-11 | $0.001729 | $0.001729 | $0.0001267 | $0.001155 | $10.42 | $15,358.55 |
| 2018-11-12 | $0.001158 | $0.001160 | $0.001147 | $0.001148 | $0 | $15,267.93 |
| 2018-11-13 | $0.001148 | $0.001148 | $0.0001230 | $0.0001987 | $99.20 | $2,643.58 |
| 2018-11-14 | $0.0001983 | $0.0006549 | $0.0001970 | $0.0005837 | $8.32 | $7,765.84 |
| 2018-11-15 | $0.0005870 | $0.0005974 | $0.0001715 | $0.0001758 | $0.4493 | $2,338.55 |
| 2018-11-16 | $0.0001757 | $0.0002254 | $0.0001741 | $0.0002249 | $0 | $2,993.07 |
| 2018-11-17 | $0.0002249 | $0.0002249 | $0.0002207 | $0.0002217 | $4.88 | $2,951.16 |
| 2018-11-18 | $0.0002225 | $0.0002827 | $0.0002220 | $0.0002808 | $0.01118 | $3,738.05 |
| 2018-11-19 | $0.0002809 | $0.0003032 | $0.0001112 | $0.0001115 | $42.03 | $1,484.53 |
| 2018-11-20 | $0.0001109 | $0.0001139 | $0.00009455 | $0.00009946 | $37.83 | $1,324.26 |
| 2018-11-21 | $0.00009954 | $0.0003228 | $0.00009719 | $0.0003224 | $0.3355 | $4,292.57 |
| 2018-11-22 | $0.0003214 | $0.0003242 | $0.0002182 | $0.0002185 | $0.0007428 | $2,909.40 |
| 2018-11-23 | $0.0002168 | $0.0002187 | $0.0001261 | $0.0001301 | $13.04 | $1,733.38 |
| 2018-11-24 | $0.0001300 | $0.0002932 | $0.0001300 | $0.0002590 | $24.86 | $3,450.25 |
| 2018-11-25 | $0.0002591 | $0.0002603 | $0.0001494 | $0.0001602 | $10.40 | $2,134.51 |
| 2018-11-26 | $0.0001606 | $0.0002863 | $0.0001590 | $0.0002639 | $0.05134 | $3,515.78 |
| 2018-11-27 | $0.0002637 | $0.0002685 | $0.0002581 | $0.0002581 | $0 | $3,440.02 |
| 2018-11-28 | $0.0002581 | $0.0002581 | $0.0001689 | $0.0001700 | $4.91 | $2,266.16 |
| 2018-11-29 | $0.0001707 | $0.0001766 | $0.0001652 | $0.0001716 | $0 | $2,287.27 |
| 2018-11-30 | $0.0001716 | $0.0003577 | $0.0001378 | $0.0003571 | $16.15 | $4,760.33 |