Bitspace BSX
Xếp hạng #?
12:43:16 17/09/2020
Bitspace (BSX)
Không theo dõi
Lịch sử giá Bitspace (BSX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0005658 | $0.0005867 | $0.0005241 | $0.0005857 | $0.4674 | $7,839.76 |
| 2019-01-02 | $0.0005872 | $0.0006324 | $0.0005822 | $0.0006292 | $0.1196 | $8,422.81 |
| 2019-01-03 | $0.0006298 | $0.0006298 | $0.0003898 | $0.0003912 | $4.96 | $5,237.21 |
| 2019-01-04 | $0.0003915 | $0.0003948 | $0.0003853 | $0.0003934 | $4.99 | $5,268.01 |
| 2019-01-05 | $0.0003924 | $0.0003968 | $0.0003924 | $0.0003954 | $0 | $5,294.68 |
| 2019-01-06 | $0.0003954 | $0.0003954 | $0.0003954 | $0.0003954 | $0 | $5,295.33 |
| 2019-01-07 | $0.0003954 | $0.004088 | $0.0003954 | $0.0005630 | $9.69 | $7,541.08 |
| 2019-01-08 | $0.0005639 | $0.0005774 | $0.0005593 | $0.0005638 | $9.71 | $7,552.22 |
| 2019-01-09 | $0.0005648 | $0.0006886 | $0.0005632 | $0.0006855 | $11.57 | $9,183.74 |
| 2019-01-10 | $0.0006860 | $0.0006906 | $0.0006197 | $0.0006234 | $0 | $8,352.86 |
| 2019-01-11 | $0.0006234 | $0.0006234 | $0.0006234 | $0.0006234 | $0 | $8,353.91 |
| 2019-01-12 | $0.0006234 | $0.0006234 | $0.0006234 | $0.0006234 | $0 | $8,354.92 |
| 2019-01-13 | $0.0006234 | $0.0006234 | $0.0006006 | $0.0006027 | $8.70 | $8,079.18 |
| 2019-01-14 | $0.0006030 | $0.0006338 | $0.0006019 | $0.0006289 | $9.07 | $8,430.95 |
| 2019-01-15 | $0.0006285 | $0.0006315 | $0.0006285 | $0.0006293 | $0 | $8,437.81 |
| 2019-01-16 | $0.0006293 | $0.0006293 | $0.0006293 | $0.0006293 | $0 | $8,438.85 |
| 2019-01-17 | $0.0006293 | $0.003532 | $0.0006293 | $0.003530 | $27.43 | $47,333.10 |
| 2019-01-18 | $0.003528 | $0.003534 | $0.003487 | $0.003503 | $0 | $46,977.87 |
| 2019-01-19 | $0.003503 | $0.003503 | $0.003503 | $0.003503 | $0 | $46,983.78 |
| 2019-01-20 | $0.003503 | $0.003503 | $0.003503 | $0.003503 | $0 | $46,989.64 |
| 2019-01-21 | $0.003503 | $0.003503 | $0.0003571 | $0.0003573 | $95.55 | $4,794.11 |
| 2019-01-22 | $0.0003575 | $0.0003622 | $0.0003528 | $0.0003604 | $96.37 | $4,835.97 |
| 2019-01-23 | $0.0003604 | $0.0003616 | $0.0003601 | $0.0003614 | $0 | $4,849.99 |
| 2019-01-24 | $0.0003614 | $0.0003614 | $0.0003614 | $0.0003614 | $0 | $4,850.61 |
| 2019-01-25 | $0.0003614 | $0.0003614 | $0.0003614 | $0.0003614 | $0 | $4,851.21 |
| 2019-01-26 | $0.0003614 | $0.0003614 | $0.0003614 | $0.0003614 | $0 | $4,851.80 |
| 2019-01-27 | $0.0003614 | $0.0003614 | $0.0003614 | $0.0003614 | $0 | $4,852.39 |
| 2019-01-28 | $0.0003614 | $0.0003997 | $0.0003614 | $0.0003985 | $0.1992 | $5,351.20 |
| 2019-01-29 | $0.0003988 | $0.0003994 | $0.0003906 | $0.0003954 | $0.3973 | $5,309.90 |
| 2019-01-30 | $0.0003957 | $0.0004024 | $0.0003937 | $0.0004011 | $0 | $5,387.70 |
| 2019-01-31 | $0.0004011 | $0.0004011 | $0.0004011 | $0.0004011 | $0 | $5,388.33 |