BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.005373 | $0.005488 | $0.004975 | $0.005127 | $261,593 | $0 |
| 2018-04-02 | $0.005170 | $0.005353 | $0.004952 | $0.005016 | $257,691 | $0 |
| 2018-04-03 | $0.005021 | $0.005314 | $0.004989 | $0.005226 | $263,004 | $0 |
| 2018-04-04 | $0.005236 | $0.005295 | $0.004649 | $0.004705 | $160,912 | $0 |
| 2018-04-05 | $0.004681 | $0.007644 | $0.004533 | $0.007423 | $176,374 | $0 |
| 2018-04-06 | $0.005962 | $0.007197 | $0.004565 | $0.005514 | $234,807 | $0 |
| 2018-04-07 | $0.005513 | $0.005514 | $0.001269 | $0.002373 | $74,231.70 | $0 |
| 2018-04-08 | $0.002372 | $0.003089 | $0.002367 | $0.002811 | $217,341 | $0 |
| 2018-04-09 | $0.002601 | $0.002816 | $0.002021 | $0.002353 | $1,628,100 | $0 |
| 2018-04-10 | $0.002351 | $0.002377 | $0.001881 | $0.001966 | $2,095,190 | $0 |
| 2018-04-11 | $0.001972 | $0.002512 | $0.001895 | $0.002141 | $3,765,500 | $0 |
| 2018-04-12 | $0.002150 | $0.002288 | $0.002015 | $0.002230 | $2,342,220 | $0 |
| 2018-04-13 | $0.002233 | $0.002324 | $0.002078 | $0.002148 | $4,172,880 | $0 |
| 2018-04-14 | $0.002146 | $0.002200 | $0.002052 | $0.002071 | $3,089,880 | $0 |
| 2018-04-15 | $0.002096 | $0.002197 | $0.002084 | $0.002179 | $2,125,850 | $0 |
| 2018-04-16 | $0.002178 | $0.002191 | $0.001894 | $0.001952 | $1,970,180 | $0 |
| 2018-04-17 | $0.001943 | $0.002087 | $0.001928 | $0.002087 | $1,463,280 | $0 |
| 2018-04-18 | $0.002086 | $0.002106 | $0.001982 | $0.001997 | $1,796,930 | $0 |
| 2018-04-19 | $0.002000 | $0.002076 | $0.001972 | $0.002042 | $1,478,910 | $0 |
| 2018-04-20 | $0.002044 | $0.002772 | $0.002037 | $0.002450 | $888,602 | $0 |
| 2018-04-21 | $0.002438 | $0.002461 | $0.002295 | $0.002360 | $556,654 | $0 |
| 2018-04-22 | $0.002367 | $0.002528 | $0.002340 | $0.002507 | $890,037 | $0 |
| 2018-04-23 | $0.002510 | $0.003910 | $0.002505 | $0.003255 | $2,660,120 | $0 |
| 2018-04-24 | $0.003264 | $0.003599 | $0.003019 | $0.003275 | $1,773,040 | $0 |
| 2018-04-25 | $0.003254 | $0.003432 | $0.002653 | $0.002942 | $2,244,670 | $0 |
| 2018-04-26 | $0.002972 | $0.003286 | $0.002737 | $0.003141 | $1,919,720 | $0 |
| 2018-04-27 | $0.003193 | $0.003262 | $0.002834 | $0.002873 | $2,040,790 | $0 |
| 2018-04-28 | $0.002843 | $0.003672 | $0.002769 | $0.002967 | $2,037,080 | $0 |
| 2018-04-29 | $0.002951 | $0.003110 | $0.002705 | $0.002870 | $1,896,910 | $0 |
| 2018-04-30 | $0.002871 | $0.003016 | $0.002566 | $0.002677 | $1,643,410 | $0 |