BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0009890 | $0.001025 | $0.0009550 | $0.001001 | $72,417.20 | $2,840,602 |
| 2018-07-02 | $0.0009973 | $0.001320 | $0.0008942 | $0.001192 | $208,411 | $3,382,498 |
| 2018-07-03 | $0.001202 | $0.001274 | $0.001119 | $0.001189 | $205,905 | $3,375,543 |
| 2018-07-04 | $0.001176 | $0.001176 | $0.001028 | $0.001092 | $78,790.30 | $3,749,756 |
| 2018-07-05 | $0.001093 | $0.001148 | $0.001008 | $0.001030 | $163,869 | $3,537,383 |
| 2018-07-06 | $0.001031 | $0.001057 | $0.0009373 | $0.001051 | $137,359 | $3,610,349 |
| 2018-07-07 | $0.001052 | $0.001062 | $0.0009188 | $0.0009322 | $304,493 | $3,200,913 |
| 2018-07-08 | $0.0009529 | $0.001033 | $0.0009396 | $0.0009800 | $126,570 | $3,365,166 |
| 2018-07-09 | $0.0009799 | $0.001016 | $0.0008853 | $0.0009455 | $126,265 | $3,246,653 |
| 2018-07-10 | $0.0009446 | $0.0009614 | $0.0008131 | $0.0008161 | $122,664 | $2,802,265 |
| 2018-07-11 | $0.0008120 | $0.0008657 | $0.0008068 | $0.0008419 | $107,919 | $2,890,844 |
| 2018-07-12 | $0.0008510 | $0.0008548 | $0.0007552 | $0.0007987 | $122,876 | $2,742,402 |
| 2018-07-13 | $0.0007973 | $0.0008526 | $0.0007925 | $0.0008395 | $108,302 | $2,882,699 |
| 2018-07-14 | $0.0008388 | $0.0008391 | $0.0007758 | $0.0007907 | $48,404.40 | $2,715,214 |
| 2018-07-15 | $0.0007877 | $0.0008675 | $0.0007779 | $0.0008163 | $65,558.80 | $2,830,176 |
| 2018-07-16 | $0.0008206 | $0.0008795 | $0.0007961 | $0.0008795 | $62,121.70 | $3,049,344 |
| 2018-07-17 | $0.0008801 | $0.0009276 | $0.0007970 | $0.0009047 | $92,353.50 | $3,136,629 |
| 2018-07-18 | $0.0008984 | $0.0009160 | $0.0008405 | $0.0008501 | $38,429.00 | $2,947,257 |
| 2018-07-19 | $0.0008496 | $0.0008500 | $0.0008050 | $0.0008153 | $42,272.40 | $2,826,518 |
| 2018-07-20 | $0.0008059 | $0.0008670 | $0.0007685 | $0.0007936 | $96,374.10 | $2,751,329 |
| 2018-07-21 | $0.0008033 | $0.0008833 | $0.0007668 | $0.0008542 | $80,988.60 | $2,961,632 |
| 2018-07-22 | $0.0008540 | $0.0008697 | $0.0007526 | $0.0008697 | $72,096.20 | $3,015,173 |
| 2018-07-23 | $0.0008710 | $0.0008750 | $0.0007709 | $0.0007827 | $48,662.80 | $2,713,587 |
| 2018-07-24 | $0.0007850 | $0.0008363 | $0.0006462 | $0.0006924 | $131,230 | $2,400,560 |
| 2018-07-25 | $0.0006847 | $0.0006952 | $0.0006537 | $0.0006635 | $64,152.10 | $2,300,273 |
| 2018-07-26 | $0.0006599 | $0.0007108 | $0.0006270 | $0.0006468 | $64,830.30 | $2,242,534 |
| 2018-07-27 | $0.0006518 | $0.0006751 | $0.0006235 | $0.0006377 | $53,340.90 | $2,211,077 |
| 2018-07-28 | $0.0006394 | $0.0006475 | $0.0006216 | $0.0006245 | $45,031.80 | $2,165,053 |
| 2018-07-29 | $0.0006257 | $0.0006444 | $0.0006211 | $0.0006316 | $19,511.70 | $2,189,606 |
| 2018-07-30 | $0.0006341 | $0.0006396 | $0.0006164 | $0.0006322 | $19,254.80 | $2,191,794 |
| 2018-07-31 | $0.0006280 | $0.0006357 | $0.0005758 | $0.0005836 | $55,795.70 | $2,023,186 |