Bitspace BSX
Xếp hạng #?
12:43:16 17/09/2020
Bitspace (BSX)
Không theo dõi
Lịch sử giá Bitspace (BSX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001264 | $0.001264 | $0.001264 | $0.001264 | $0 | $17,166.99 |
| 2019-05-02 | $0.001264 | $0.001264 | $0.001264 | $0.001264 | $0 | $17,169.06 |
| 2019-05-03 | $0.001264 | $0.001264 | $0.001264 | $0.001264 | $0 | $17,171.18 |
| 2019-05-04 | $0.001264 | $0.001264 | $0.0006144 | $0.0006359 | $1.39 | $8,641.62 |
| 2019-05-05 | $0.0006358 | $0.0006359 | $0.0005631 | $0.0005726 | $2.77 | $7,782.46 |
| 2019-05-06 | $0.0005723 | $0.0005732 | $0.0005588 | $0.0005625 | $0 | $7,646.19 |
| 2019-05-07 | $0.0005625 | $0.0005943 | $0.0005625 | $0.0005781 | $5.19 | $7,859.43 |
| 2019-05-08 | $0.0005775 | $0.0005867 | $0.0005726 | $0.0005837 | $0 | $7,936.80 |
| 2019-05-09 | $0.0005837 | $0.0005837 | $0.0005837 | $0.0005837 | $0 | $7,937.78 |
| 2019-05-10 | $0.0005837 | $0.0005837 | $0.0005837 | $0.0005837 | $0 | $7,938.78 |
| 2019-05-11 | $0.0005837 | $0.0005837 | $0.0005837 | $0.0005837 | $0 | $7,939.76 |
| 2019-05-12 | $0.0005837 | $0.0007121 | $0.0005837 | $0.0006901 | $0.3443 | $9,387.04 |
| 2019-05-13 | $0.0006901 | $0.001415 | $0.0006403 | $0.001367 | $3.55 | $18,594.07 |
| 2019-05-14 | $0.001368 | $0.001523 | $0.001364 | $0.001509 | $6.45 | $20,525.82 |
| 2019-05-15 | $0.001508 | $0.001535 | $0.001490 | $0.001511 | $0 | $20,564.58 |
| 2019-05-16 | $0.001511 | $0.001530 | $0.001461 | $0.001497 | $42.15 | $20,378.47 |
| 2019-05-17 | $0.001496 | $0.001506 | $0.001341 | $0.001389 | $0 | $18,901.58 |
| 2019-05-18 | $0.001389 | $0.001389 | $0.001389 | $0.001389 | $0 | $18,904.18 |
| 2019-05-19 | $0.001389 | $0.001389 | $0.001389 | $0.001389 | $0 | $18,906.74 |
| 2019-05-20 | $0.001389 | $0.001389 | $0.001389 | $0.001389 | $0 | $18,909.13 |
| 2019-05-21 | $0.001389 | $0.001389 | $0.001389 | $0.001389 | $0 | $18,911.56 |
| 2019-05-22 | $0.001389 | $0.001389 | $0.001389 | $0.001389 | $0 | $18,913.91 |
| 2019-05-23 | $0.001389 | $0.001389 | $0.001389 | $0.001389 | $0 | $18,916.50 |
| 2019-05-24 | $0.001389 | $0.001389 | $0.0007005 | $0.0007030 | $1.83 | $9,577.19 |
| 2019-05-25 | $0.0007030 | $0.0007142 | $0.0006998 | $0.0007077 | $0 | $9,642.55 |
| 2019-05-26 | $0.0007077 | $0.0007077 | $0.0007077 | $0.0007077 | $0 | $9,643.72 |
| 2019-05-27 | $0.0007077 | $0.0007077 | $0.0007077 | $0.0007077 | $0 | $9,644.95 |
| 2019-05-28 | $0.0007077 | $0.0007077 | $0.0007077 | $0.0007077 | $0 | $9,646.10 |
| 2019-05-29 | $0.0007077 | $0.0007416 | $0.0005783 | $0.0005803 | $17.12 | $7,910.69 |
| 2019-05-30 | $0.0005803 | $0.0005863 | $0.0005750 | $0.0005847 | $0 | $7,971.28 |
| 2019-05-31 | $0.0005847 | $0.0005847 | $0.0005847 | $0.0005847 | $0 | $7,972.27 |