Bitspace BSX
Xếp hạng #?
12:43:16 17/09/2020
Bitspace (BSX)
Không theo dõi
Lịch sử giá Bitspace (BSX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0007752 | $0.001271 | $0.0007752 | $0.001260 | $3.03 | $16,984.76 |
| 2019-03-02 | $0.001258 | $0.001267 | $0.001251 | $0.001262 | $3.04 | $17,022.05 |
| 2019-03-03 | $0.001261 | $0.001267 | $0.001261 | $0.001263 | $0 | $17,032.87 |
| 2019-03-04 | $0.001263 | $0.001263 | $0.001263 | $0.001263 | $0 | $17,034.87 |
| 2019-03-05 | $0.001263 | $0.001263 | $0.0009122 | $0.0009167 | $0.7412 | $12,365.78 |
| 2019-03-06 | $0.0009153 | $0.0009208 | $0.0009088 | $0.0009168 | $0.7412 | $12,367.79 |
| 2019-03-07 | $0.0009169 | $0.0009258 | $0.0009145 | $0.0009180 | $0.7422 | $12,385.10 |
| 2019-03-08 | $0.0009190 | $0.0009285 | $0.0009094 | $0.0009161 | $0.7407 | $12,361.95 |
| 2019-03-09 | $0.0009155 | $0.0009316 | $0.0009147 | $0.0009277 | $0 | $12,519.97 |
| 2019-03-10 | $0.0009277 | $0.0009277 | $0.0009277 | $0.0009277 | $0 | $12,521.48 |
| 2019-03-11 | $0.0009277 | $0.0009277 | $0.0009277 | $0.0009277 | $0 | $12,523.06 |
| 2019-03-12 | $0.0009277 | $0.0009277 | $0.0009277 | $0.0009277 | $0 | $12,524.63 |
| 2019-03-13 | $0.0009277 | $0.0009277 | $0.0009277 | $0.0009277 | $0 | $12,526.14 |
| 2019-03-14 | $0.0009277 | $0.0009277 | $0.0009277 | $0.0009277 | $0 | $12,527.67 |
| 2019-03-15 | $0.0009277 | $0.0009277 | $0.0009277 | $0.0009277 | $0 | $12,529.22 |
| 2019-03-16 | $0.0009277 | $0.0009277 | $0.0009277 | $0.0009277 | $0 | $12,530.73 |
| 2019-03-17 | $0.0009277 | $0.0009277 | $0.0009277 | $0.0009277 | $0 | $12,532.25 |
| 2019-03-18 | $0.0009277 | $0.001212 | $0.0009277 | $0.001208 | $0.9749 | $16,316.80 |
| 2019-03-19 | $0.001209 | $0.001225 | $0.001205 | $0.001222 | $0.9863 | $16,510.87 |
| 2019-03-20 | $0.001222 | $0.001226 | $0.001207 | $0.001223 | $0.9869 | $16,522.37 |
| 2019-03-21 | $0.001224 | $0.001228 | $0.001220 | $0.001226 | $0 | $16,566.51 |
| 2019-03-22 | $0.001226 | $0.001226 | $0.001226 | $0.001226 | $0 | $16,568.57 |
| 2019-03-23 | $0.001226 | $0.001226 | $0.001226 | $0.001226 | $0 | $16,570.67 |
| 2019-03-24 | $0.001226 | $0.001226 | $0.001226 | $0.001226 | $0 | $16,572.69 |
| 2019-03-25 | $0.001226 | $0.001226 | $0.001226 | $0.001226 | $0 | $16,574.74 |
| 2019-03-26 | $0.001226 | $0.001226 | $0.001226 | $0.001226 | $0 | $16,576.75 |
| 2019-03-27 | $0.001226 | $0.001226 | $0.001226 | $0.001226 | $0 | $16,578.76 |
| 2019-03-28 | $0.001226 | $0.001226 | $0.001226 | $0.001226 | $0 | $16,580.73 |
| 2019-03-29 | $0.001226 | $0.001226 | $0.001226 | $0.001226 | $0 | $16,582.31 |
| 2019-03-30 | $0.001226 | $0.001226 | $0.001226 | $0.001226 | $0 | $16,584.40 |
| 2019-03-31 | $0.001226 | $0.001226 | $0.001226 | $0.001226 | $0 | $16,586.51 |