BitStash STASH
Xếp hạng #?
10:17:50 23/10/2020
BitStash (STASH)
Không theo dõi
Lịch sử giá BitStash (STASH) 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 | $0.00004200 | $0.00004291 | $0.00002840 | $0.00003098 | $1,793.05 | $0 |
| 2019-06-02 | $0.00003098 | $0.00004874 | $0.00002443 | $0.00004863 | $2,064.57 | $0 |
| 2019-06-03 | $0.00004863 | $0.00004867 | $0.00002764 | $0.00002778 | $4,560.47 | $0 |
| 2019-06-04 | $0.00002778 | $0.00003015 | $0.00002166 | $0.00003014 | $847.62 | $0 |
| 2019-06-05 | $0.00003015 | $0.00003092 | $0.00002400 | $0.00002476 | $88.21 | $0 |
| 2019-06-06 | $0.00002476 | $0.00003087 | $0.00002383 | $0.00002497 | $182.31 | $0 |
| 2019-06-07 | $0.00002496 | $0.00003165 | $0.00002466 | $0.00002511 | $780.10 | $0 |
| 2019-06-08 | $0.00002511 | $0.00003166 | $0.00002282 | $0.00002291 | $645.08 | $0 |
| 2019-06-09 | $0.00002291 | $0.00002337 | $0.00002079 | $0.00002171 | $489.99 | $0 |
| 2019-06-10 | $0.00002171 | $0.00003197 | $0.00001980 | $0.00003099 | $8,977.25 | $0 |
| 2019-06-11 | $0.00003151 | $0.00003453 | $0.00001969 | $0.00003195 | $15,380.87 | $0 |
| 2019-06-12 | $0.00003193 | $0.00003979 | $0.00002973 | $0.00003469 | $3,257.57 | $0 |
| 2019-06-13 | $0.00003530 | $0.00004638 | $0.00002811 | $0.00003868 | $12,207.81 | $0 |
| 2019-06-14 | $0.00004032 | $0.00004807 | $0.00002069 | $0.00003658 | $16,422.61 | $0 |
| 2019-06-15 | $0.00003658 | $0.00003759 | $0.00003388 | $0.00003753 | $8,432.48 | $0 |
| 2019-06-16 | $0.00003753 | $0.00003864 | $0.00003238 | $0.00003653 | $11,584.26 | $0 |
| 2019-06-17 | $0.00003653 | $0.00003792 | $0.00002692 | $0.00002717 | $63.54 | $0 |
| 2019-06-18 | $0.00002716 | $0.00003201 | $0.00001324 | $0.00003181 | $0 | $0 |
| 2019-06-19 | $0.00003181 | $0.00003211 | $0.00001720 | $0.00001734 | $785.59 | $0 |
| 2019-06-20 | $0.00001735 | $0.00002717 | $0.00001384 | $0.00001385 | $427.41 | $0 |
| 2019-06-21 | $0.00001384 | $0.00002625 | $0.00001384 | $0.00002621 | $179.81 | $0 |
| 2019-06-22 | $0.00002622 | $0.00003147 | $0.00002115 | $0.00002166 | $0 | $0 |
| 2019-06-23 | $0.00002165 | $0.00002214 | $0.00001277 | $0.00001561 | $671.90 | $0 |
| 2019-06-24 | $0.00001561 | $0.00002478 | $0.00001520 | $0.00001862 | $784.93 | $0 |
| 2019-06-25 | $0.00001862 | $0.00002541 | $0.00001564 | $0.00002541 | $196.10 | $0 |
| 2019-06-26 | $0.00002541 | $0.00002549 | $0.00001516 | $0.00001852 | $833.18 | $0 |
| 2019-06-27 | $0.00001852 | $0.00002892 | $0.00001560 | $0.00002348 | $0 | $0 |
| 2019-06-28 | $0.00002351 | $0.00002406 | $0.00001477 | $0.00001495 | $156.16 | $0 |
| 2019-06-29 | $0.00001497 | $0.00001878 | $0.00001418 | $0.00001874 | $0 | $0 |
| 2019-06-30 | $0.00001874 | $0.00002618 | $0.00001169 | $0.00001169 | $1,977.17 | $0 |