BitStash STASH
Xếp hạng #?
10:17:50 23/10/2020
BitStash (STASH)
Không theo dõi
Lịch sử giá BitStash (STASH) 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 | $0.00004270 | $0.00004538 | $0.00003381 | $0.00003594 | $11,219.56 | $0 |
| 2019-05-02 | $0.00003473 | $0.00003944 | $0.00003046 | $0.00003136 | $10,784.52 | $0 |
| 2019-05-03 | $0.00003051 | $0.00004209 | $0.00002105 | $0.00003373 | $16,751.71 | $0 |
| 2019-05-04 | $0.00003050 | $0.00003737 | $0.00002788 | $0.00003056 | $10,930.17 | $0 |
| 2019-05-05 | $0.00002821 | $0.00003107 | $0.00002684 | $0.00002944 | $11,147.41 | $0 |
| 2019-05-06 | $0.00002834 | $0.00005443 | $0.00002729 | $0.00004822 | $24,014.10 | $0 |
| 2019-05-07 | $0.00004694 | $0.00005359 | $0.00003244 | $0.00003374 | $12,539.54 | $0 |
| 2019-05-08 | $0.00003369 | $0.00004213 | $0.00003191 | $0.00003325 | $10,465.24 | $0 |
| 2019-05-09 | $0.00003325 | $0.00003704 | $0.00002792 | $0.00003425 | $23,749.21 | $0 |
| 2019-05-10 | $0.00003476 | $0.00005365 | $0.00002029 | $0.00003984 | $37,098.79 | $0 |
| 2019-05-11 | $0.00004533 | $0.00005063 | $0.00002035 | $0.00003939 | $16,190.55 | $0 |
| 2019-05-12 | $0.00003854 | $0.00004068 | $0.00001943 | $0.00003540 | $16,188.69 | $0 |
| 2019-05-13 | $0.00003540 | $0.00003647 | $0.00002000 | $0.00003157 | $18,196.87 | $0 |
| 2019-05-14 | $0.00003342 | $0.00003795 | $0.00002219 | $0.00003646 | $6,159.68 | $0 |
| 2019-05-15 | $0.00003531 | $0.00004260 | $0.00001767 | $0.00004256 | $23,150.46 | $0 |
| 2019-05-16 | $0.00004255 | $0.00004766 | $0.00002725 | $0.00004571 | $15,639.68 | $0 |
| 2019-05-17 | $0.00004569 | $0.00004677 | $0.00003524 | $0.00003819 | $4,293.52 | $0 |
| 2019-05-18 | $0.00003819 | $0.00004140 | $0.00002595 | $0.00002805 | $9,623.63 | $0 |
| 2019-05-19 | $0.00002888 | $0.00004338 | $0.00002633 | $0.00003957 | $9,410.58 | $0 |
| 2019-05-20 | $0.00003957 | $0.00004125 | $0.00002663 | $0.00003152 | $7,750.38 | $0 |
| 2019-05-21 | $0.00003153 | $0.00003902 | $0.00003007 | $0.00003597 | $1,476.34 | $0 |
| 2019-05-22 | $0.00003597 | $0.00003647 | $0.00002423 | $0.00003472 | $2,113.77 | $0 |
| 2019-05-23 | $0.00003472 | $0.00003917 | $0.00002428 | $0.00003891 | $3,617.33 | $0 |
| 2019-05-24 | $0.00003889 | $0.00003908 | $0.00002529 | $0.00002854 | $7,865.59 | $0 |
| 2019-05-25 | $0.00002854 | $0.00003275 | $0.00002759 | $0.00003041 | $7,990.86 | $0 |
| 2019-05-26 | $0.00003085 | $0.00003543 | $0.00002603 | $0.00003522 | $8,622.12 | $0 |
| 2019-05-27 | $0.00003521 | $0.00003598 | $0.00002428 | $0.00003356 | $8,072.00 | $0 |
| 2019-05-28 | $0.00003352 | $0.00004305 | $0.00002897 | $0.00002987 | $136.41 | $0 |
| 2019-05-29 | $0.00002987 | $0.00004141 | $0.00001966 | $0.00004134 | $2,310.48 | $0 |
| 2019-05-30 | $0.00004134 | $0.00005084 | $0.00002295 | $0.00002304 | $0.06947 | $0 |
| 2019-05-31 | $0.00002304 | $0.00004718 | $0.00002085 | $0.00004200 | $5,092.75 | $0 |