Bitspace BSX
Xếp hạng #?
12:43:16 17/09/2020
Bitspace (BSX)
Không theo dõi
Lịch sử giá Bitspace (BSX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0005847 | $0.0005847 | $0.0005847 | $0.0005847 | $0 | $7,973.21 |
| 2019-06-02 | $0.0005847 | $0.0005847 | $0.0005847 | $0.0005847 | $0 | $7,974.12 |
| 2019-06-03 | $0.0005847 | $0.0005847 | $0.0005847 | $0.0005847 | $0 | $7,975.06 |
| 2019-06-04 | $0.0005847 | $0.0005847 | $0.0005847 | $0.0005847 | $0 | $7,976.01 |
| 2019-06-05 | $0.0005847 | $0.0005847 | $0.0005847 | $0.0005847 | $0 | $7,976.93 |
| 2019-06-06 | $0.0005847 | $0.0005847 | $0.0005847 | $0.0005847 | $0 | $7,977.87 |
| 2019-06-07 | $0.0005847 | $0.0005847 | $0.0005847 | $0.0005847 | $0 | $7,978.81 |
| 2019-06-08 | $0.0005847 | $0.0005847 | $0.0005847 | $0.0005847 | $0 | $7,979.81 |
| 2019-06-09 | $0.0005847 | $0.0005847 | $0.0003770 | $0.0003832 | $6.42 | $5,231.07 |
| 2019-06-10 | $0.0003823 | $0.0005585 | $0.0001500 | $0.0005354 | $83.92 | $7,309.79 |
| 2019-06-11 | $0.0005360 | $0.0005378 | $0.0003928 | $0.0003949 | $19.82 | $5,392.10 |
| 2019-06-12 | $0.0003957 | $0.0004098 | $0.0003917 | $0.0004060 | $0 | $5,543.58 |
| 2019-06-13 | $0.0004060 | $0.0004060 | $0.0004060 | $0.0004060 | $0 | $5,544.25 |
| 2019-06-14 | $0.0004060 | $0.0004790 | $0.0004060 | $0.0004771 | $3.79 | $6,516.36 |
| 2019-06-15 | $0.0004773 | $0.0004790 | $0.0004735 | $0.0004768 | $0 | $6,512.57 |
| 2019-06-16 | $0.0004768 | $0.0004768 | $0.0004768 | $0.0004768 | $0 | $6,513.42 |
| 2019-06-17 | $0.0004768 | $0.0004768 | $0.0003686 | $0.0003733 | $0.1587 | $5,100.12 |
| 2019-06-18 | $0.0003731 | $0.0007353 | $0.0003629 | $0.0007250 | $19.96 | $9,907.22 |
| 2019-06-19 | $0.0007255 | $0.0007366 | $0.0007248 | $0.0007308 | $0 | $9,987.97 |
| 2019-06-20 | $0.0007308 | $0.0007308 | $0.0007308 | $0.0007308 | $0 | $9,989.17 |
| 2019-06-21 | $0.0007308 | $0.0007308 | $0.0007308 | $0.0007308 | $0 | $9,990.34 |
| 2019-06-22 | $0.0007308 | $0.0007308 | $0.0007308 | $0.0007308 | $0 | $9,991.57 |
| 2019-06-23 | $0.0007308 | $0.0007308 | $0.0007308 | $0.0007308 | $0 | $9,992.80 |
| 2019-06-24 | $0.0007308 | $0.0007308 | $0.0004527 | $0.0004624 | $1.56 | $6,324.03 |
| 2019-06-25 | $0.0004624 | $0.0004781 | $0.0004620 | $0.0004775 | $0 | $6,531.25 |
| 2019-06-26 | $0.0004775 | $0.0004775 | $0.0004775 | $0.0004775 | $0 | $6,532.07 |
| 2019-06-27 | $0.0004775 | $0.0004775 | $0.0004775 | $0.0004775 | $0 | $6,532.90 |
| 2019-06-28 | $0.0004775 | $0.0004775 | $0.0004775 | $0.0004775 | $0 | $6,533.74 |
| 2019-06-29 | $0.0004775 | $0.0004775 | $0.0004775 | $0.0004775 | $0 | $6,534.61 |
| 2019-06-30 | $0.0004775 | $0.0004775 | $0.0004775 | $0.0004775 | $0 | $6,535.48 |