BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002696 | $0.002704 | $0.002498 | $0.002675 | $1,554,310 | $0 |
| 2018-05-02 | $0.002657 | $0.003569 | $0.002612 | $0.003017 | $2,730,840 | $0 |
| 2018-05-03 | $0.002998 | $0.003427 | $0.002868 | $0.003192 | $2,526,150 | $0 |
| 2018-05-04 | $0.003204 | $0.003204 | $0.002816 | $0.002829 | $2,516,230 | $0 |
| 2018-05-05 | $0.002833 | $0.003017 | $0.002607 | $0.002618 | $1,317,900 | $0 |
| 2018-05-06 | $0.002605 | $0.002833 | $0.002490 | $0.002620 | $1,233,450 | $0 |
| 2018-05-07 | $0.002615 | $0.002651 | $0.002244 | $0.002379 | $937,511 | $0 |
| 2018-05-08 | $0.002391 | $0.002397 | $0.001788 | $0.001969 | $1,093,300 | $0 |
| 2018-05-09 | $0.001970 | $0.002235 | $0.001859 | $0.002110 | $1,201,490 | $0 |
| 2018-05-10 | $0.002085 | $0.002321 | $0.001955 | $0.002030 | $1,170,220 | $5,015,324 |
| 2018-05-11 | $0.002060 | $0.002306 | $0.001735 | $0.001788 | $1,117,600 | $4,417,781 |
| 2018-05-12 | $0.001783 | $0.002017 | $0.001715 | $0.001917 | $942,496 | $4,735,331 |
| 2018-05-13 | $0.001930 | $0.002261 | $0.001846 | $0.002258 | $1,427,860 | $5,578,573 |
| 2018-05-14 | $0.002224 | $0.003891 | $0.002075 | $0.002980 | $3,599,690 | $7,363,248 |
| 2018-05-15 | $0.003041 | $0.003703 | $0.003008 | $0.003328 | $2,883,950 | $8,221,661 |
| 2018-05-16 | $0.003309 | $0.003309 | $0.002699 | $0.002793 | $1,756,400 | $6,901,007 |
| 2018-05-17 | $0.002826 | $0.002840 | $0.002437 | $0.002499 | $1,455,020 | $6,173,621 |
| 2018-05-18 | $0.002504 | $0.002626 | $0.002257 | $0.002273 | $1,007,040 | $5,615,018 |
| 2018-05-19 | $0.002260 | $0.002456 | $0.002198 | $0.002212 | $545,357 | $5,466,027 |
| 2018-05-20 | $0.002200 | $0.002489 | $0.002154 | $0.002353 | $974,178 | $5,814,413 |
| 2018-05-21 | $0.002370 | $0.002510 | $0.002165 | $0.002207 | $611,961 | $5,452,611 |
| 2018-05-22 | $0.002196 | $0.002482 | $0.002107 | $0.002108 | $760,396 | $5,209,506 |
| 2018-05-23 | $0.002110 | $0.002110 | $0.001705 | $0.001783 | $565,960 | $4,404,809 |
| 2018-05-24 | $0.001782 | $0.001881 | $0.001703 | $0.001798 | $209,492 | $4,748,859 |
| 2018-05-25 | $0.001803 | $0.001962 | $0.001709 | $0.001732 | $149,309 | $4,572,610 |
| 2018-05-26 | $0.001748 | $0.001802 | $0.001599 | $0.001609 | $174,147 | $4,250,139 |
| 2018-05-27 | $0.001613 | $0.001725 | $0.001560 | $0.001627 | $538,653 | $4,357,861 |
| 2018-05-28 | $0.001625 | $0.002615 | $0.001622 | $0.001718 | $1,343,350 | $4,601,623 |
| 2018-05-29 | $0.001714 | $0.001779 | $0.001619 | $0.001715 | $330,035 | $4,591,501 |
| 2018-05-30 | $0.001716 | $0.001785 | $0.001639 | $0.001718 | $105,124 | $4,599,588 |
| 2018-05-31 | $0.001717 | $0.002076 | $0.001641 | $0.001819 | $269,008 | $4,871,816 |