Bitspace BSX
Xếp hạng #?
12:43:16 17/09/2020
Bitspace (BSX)
Không theo dõi
Lịch sử giá Bitspace (BSX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0004011 | $0.001226 | $0.0003936 | $0.001220 | $0.8543 | $16,385.01 |
| 2019-02-02 | $0.001218 | $0.001225 | $0.0003996 | $0.0004041 | $0.1212 | $5,429.26 |
| 2019-02-03 | $0.0004041 | $0.0004050 | $0.0003953 | $0.0003974 | $0.2384 | $5,340.38 |
| 2019-02-04 | $0.0003988 | $0.0005386 | $0.0003950 | $0.0005368 | $0.3496 | $7,214.19 |
| 2019-02-05 | $0.0005350 | $0.0005387 | $0.0005339 | $0.0005371 | $0.005371 | $7,219.75 |
| 2019-02-06 | $0.0005387 | $0.0005387 | $0.0005259 | $0.0005288 | $0 | $7,108.36 |
| 2019-02-07 | $0.0005288 | $0.0005309 | $0.0005257 | $0.0005267 | $4.45 | $7,082.08 |
| 2019-02-08 | $0.0005269 | $0.0005273 | $0.0005247 | $0.0005263 | $0 | $7,076.64 |
| 2019-02-09 | $0.0005263 | $0.0005263 | $0.0005263 | $0.0005263 | $0 | $7,077.52 |
| 2019-02-10 | $0.0005263 | $0.0005263 | $0.0005263 | $0.0005263 | $0 | $7,078.39 |
| 2019-02-11 | $0.0005263 | $0.0005263 | $0.0005263 | $0.0005263 | $0 | $7,079.25 |
| 2019-02-12 | $0.0005263 | $0.0005263 | $0.0004595 | $0.0004595 | $1.10 | $6,181.45 |
| 2019-02-13 | $0.0004593 | $0.0004914 | $0.0004573 | $0.0004898 | $2.54 | $6,590.42 |
| 2019-02-14 | $0.0004890 | $0.0004914 | $0.0002922 | $0.0002923 | $20.07 | $3,933.46 |
| 2019-02-15 | $0.0002927 | $0.0002931 | $0.0001948 | $0.0001951 | $19.92 | $2,625.16 |
| 2019-02-16 | $0.0001952 | $0.0003822 | $0.0001950 | $0.0003811 | $55.07 | $5,128.95 |
| 2019-02-17 | $0.0003810 | $0.0003863 | $0.0003793 | $0.0003851 | $18.47 | $5,183.43 |
| 2019-02-18 | $0.0003852 | $0.0003912 | $0.0003849 | $0.0003911 | $0 | $5,265.82 |
| 2019-02-19 | $0.0003911 | $0.0003911 | $0.0003911 | $0.0003911 | $0 | $5,266.48 |
| 2019-02-20 | $0.0003911 | $0.0003911 | $0.0003911 | $0.0003911 | $0 | $5,267.11 |
| 2019-02-21 | $0.0003911 | $0.0003929 | $0.0003895 | $0.0003915 | $0.6525 | $5,272.65 |
| 2019-02-22 | $0.0003908 | $0.0005287 | $0.0002779 | $0.0005281 | $5.10 | $7,113.71 |
| 2019-02-23 | $0.0005275 | $0.0005498 | $0.0005226 | $0.0005465 | $1.88 | $7,361.98 |
| 2019-02-24 | $0.0005471 | $0.001347 | $0.0005469 | $0.0007601 | $6.04 | $10,241.16 |
| 2019-02-25 | $0.0007600 | $0.0007826 | $0.0007600 | $0.0007771 | $0.0002247 | $10,470.75 |
| 2019-02-26 | $0.0007747 | $0.0007777 | $0.0007741 | $0.0007752 | $0 | $10,446.51 |
| 2019-02-27 | $0.0007752 | $0.0007752 | $0.0007752 | $0.0007752 | $0 | $10,447.97 |
| 2019-02-28 | $0.0007752 | $0.0007752 | $0.0007752 | $0.0007752 | $0 | $10,449.46 |