Bitspace BSX
Xếp hạng #?
12:43:16 17/09/2020
Bitspace (BSX)
Không theo dõi
Lịch sử giá Bitspace (BSX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0003581 | $0.0003842 | $0.0003521 | $0.0003733 | $23.86 | $4,977.21 |
| 2018-12-02 | $0.0003730 | $0.0004106 | $0.0001898 | $0.0001904 | $8.51 | $2,539.32 |
| 2018-12-03 | $0.0001915 | $0.0001915 | $0.0001551 | $0.0001551 | $1.48 | $2,068.59 |
| 2018-12-04 | $0.0001550 | $0.0001598 | $0.0001174 | $0.0001186 | $0.002254 | $1,581.93 |
| 2018-12-05 | $0.0001186 | $0.0001190 | $0.0001160 | $0.0001164 | $0 | $1,552.82 |
| 2018-12-06 | $0.0001164 | $0.0003793 | $0.0001164 | $0.0001723 | $14.45 | $2,298.88 |
| 2018-12-07 | $0.0001720 | $0.0001720 | $0.0001651 | $0.0001675 | $0 | $2,234.66 |
| 2018-12-08 | $0.0001675 | $0.0001699 | $0.0001350 | $0.0001683 | $4.42 | $2,245.99 |
| 2018-12-09 | $0.0001678 | $0.0001698 | $0.0001567 | $0.0001636 | $8.86 | $2,183.99 |
| 2018-12-10 | $0.0001634 | $0.0001678 | $0.0001041 | $0.0001172 | $0.006940 | $1,564.67 |
| 2018-12-11 | $0.0001171 | $0.0001748 | $0.0001162 | $0.0001709 | $0.03041 | $2,281.85 |
| 2018-12-12 | $0.0001707 | $0.0001768 | $0.0001703 | $0.0001744 | $0.6690 | $2,328.86 |
| 2018-12-13 | $0.0001745 | $0.0004096 | $0.0001718 | $0.0003939 | $9.01 | $5,259.70 |
| 2018-12-14 | $0.0003937 | $0.0003959 | $0.0003806 | $0.0003854 | $8.82 | $5,146.18 |
| 2018-12-15 | $0.0003857 | $0.0003884 | $0.0001939 | $0.0001941 | $0.1382 | $2,592.50 |
| 2018-12-16 | $0.0001941 | $0.0002282 | $0.0001939 | $0.0002275 | $24.97 | $3,039.44 |
| 2018-12-17 | $0.0002277 | $0.0002525 | $0.0002273 | $0.0002485 | $3.04 | $3,319.72 |
| 2018-12-18 | $0.0002485 | $0.0002593 | $0.0002444 | $0.0002593 | $0.006333 | $3,464.08 |
| 2018-12-19 | $0.0002601 | $0.0004667 | $0.0002049 | $0.0002064 | $1.85 | $2,758.10 |
| 2018-12-20 | $0.0002059 | $0.0002098 | $0.0001781 | $0.0001962 | $4.18 | $2,621.85 |
| 2018-12-21 | $0.0001956 | $0.0001989 | $0.0001593 | $0.0001615 | $0 | $2,158.66 |
| 2018-12-22 | $0.0001615 | $0.0005958 | $0.0001615 | $0.0002249 | $3.90 | $3,006.23 |
| 2018-12-23 | $0.0002254 | $0.0006047 | $0.0002246 | $0.0005997 | $5.17 | $8,018.07 |
| 2018-12-24 | $0.0006000 | $0.0009037 | $0.0002419 | $0.0008641 | $19.93 | $11,553.43 |
| 2018-12-25 | $0.0008659 | $0.005731 | $0.0007959 | $0.005731 | $1,162.40 | $76,638.01 |
| 2018-12-26 | $0.005730 | $0.005841 | $0.005256 | $0.005340 | $1,307.65 | $71,422.29 |
| 2018-12-27 | $0.005331 | $0.005366 | $0.001323 | $0.001326 | $0 | $17,737.37 |
| 2018-12-28 | $0.001326 | $0.001326 | $0.001326 | $0.001326 | $0 | $17,739.57 |
| 2018-12-29 | $0.001326 | $0.001326 | $0.0003809 | $0.0003820 | $0.03137 | $5,111.56 |
| 2018-12-30 | $0.0003824 | $0.004693 | $0.0003824 | $0.0005022 | $16.00 | $6,719.66 |
| 2018-12-31 | $0.0005028 | $0.0005662 | $0.0004884 | $0.0005647 | $5.57 | $7,557.29 |