BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001818 | $0.001911 | $0.001735 | $0.001849 | $256,514 | $4,951,186 |
| 2018-06-02 | $0.001839 | $0.001889 | $0.001812 | $0.001819 | $89,266.50 | $4,872,164 |
| 2018-06-03 | $0.001815 | $0.001860 | $0.001710 | $0.001767 | $57,382.30 | $4,731,471 |
| 2018-06-04 | $0.001767 | $0.001956 | $0.001650 | $0.001669 | $333,877 | $4,468,000 |
| 2018-06-05 | $0.001673 | $0.001684 | $0.001505 | $0.001619 | $438,242 | $4,335,394 |
| 2018-06-06 | $0.001599 | $0.001620 | $0.001489 | $0.001567 | $295,143 | $4,197,379 |
| 2018-06-07 | $0.001553 | $0.001620 | $0.001459 | $0.001528 | $462,711 | $4,093,187 |
| 2018-06-08 | $0.001539 | $0.001687 | $0.001418 | $0.001624 | $322,944 | $4,357,320 |
| 2018-06-09 | $0.001610 | $0.001679 | $0.001563 | $0.001610 | $367,263 | $4,320,900 |
| 2018-06-10 | $0.001629 | $0.001629 | $0.001377 | $0.001399 | $242,150 | $3,755,311 |
| 2018-06-11 | $0.001420 | $0.001452 | $0.001277 | $0.001436 | $136,168 | $3,854,183 |
| 2018-06-12 | $0.001436 | $0.001436 | $0.001251 | $0.001265 | $155,533 | $3,395,223 |
| 2018-06-13 | $0.001266 | $0.001274 | $0.001110 | $0.001168 | $82,782.80 | $3,135,375 |
| 2018-06-14 | $0.001154 | $0.001283 | $0.001135 | $0.001243 | $48,325.40 | $3,334,703 |
| 2018-06-15 | $0.001253 | $0.001259 | $0.001147 | $0.001168 | $35,633.20 | $3,136,019 |
| 2018-06-16 | $0.001166 | $0.001260 | $0.001148 | $0.001167 | $44,218.60 | $3,133,255 |
| 2018-06-17 | $0.001164 | $0.001180 | $0.001123 | $0.001135 | $59,730.80 | $3,046,004 |
| 2018-06-18 | $0.001146 | $0.001174 | $0.001094 | $0.001161 | $45,939.00 | $3,116,186 |
| 2018-06-19 | $0.001166 | $0.001180 | $0.001128 | $0.001155 | $58,674.20 | $3,158,610 |
| 2018-06-20 | $0.001157 | $0.001171 | $0.0009350 | $0.001040 | $127,634 | $2,943,905 |
| 2018-06-21 | $0.001031 | $0.001092 | $0.0009357 | $0.0009554 | $138,944 | $2,705,324 |
| 2018-06-22 | $0.0009548 | $0.0009634 | $0.0007007 | $0.0007139 | $109,775 | $2,021,654 |
| 2018-06-23 | $0.0007187 | $0.0008940 | $0.0007123 | $0.0008651 | $59,779.40 | $2,449,550 |
| 2018-06-24 | $0.0008643 | $0.0008725 | $0.0007235 | $0.0007899 | $69,268.50 | $2,236,882 |
| 2018-06-25 | $0.0007854 | $0.0008758 | $0.0007595 | $0.0008113 | $99,994.80 | $2,297,253 |
| 2018-06-26 | $0.0008113 | $0.0008740 | $0.0007217 | $0.0008035 | $87,134.60 | $2,275,265 |
| 2018-06-27 | $0.0008275 | $0.0008275 | $0.0007520 | $0.0008112 | $106,766 | $2,302,713 |
| 2018-06-28 | $0.0008091 | $0.0009061 | $0.0007394 | $0.0007623 | $96,431.50 | $2,163,848 |
| 2018-06-29 | $0.0007625 | $0.001005 | $0.0007588 | $0.0009835 | $168,173 | $2,791,756 |
| 2018-06-30 | $0.0009645 | $0.001052 | $0.0009187 | $0.0009995 | $25,552.90 | $2,837,263 |