BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0005849 | $0.0005954 | $0.0005505 | $0.0005914 | $50,862.50 | $2,050,423 |
| 2018-08-02 | $0.0005919 | $0.0006114 | $0.0005712 | $0.0005833 | $58,855.00 | $2,022,215 |
| 2018-08-03 | $0.0005762 | $0.0005762 | $0.0005451 | $0.0005555 | $48,742.30 | $1,925,815 |
| 2018-08-04 | $0.0005554 | $0.0006189 | $0.0004927 | $0.0005868 | $71,532.30 | $2,034,419 |
| 2018-08-05 | $0.0005718 | $0.0005937 | $0.0005634 | $0.0005647 | $88,624.80 | $1,957,704 |
| 2018-08-06 | $0.0005642 | $0.0005760 | $0.0004241 | $0.0004521 | $90,732.30 | $1,567,450 |
| 2018-08-07 | $0.0004519 | $0.0004566 | $0.0003814 | $0.0003909 | $52,105.10 | $1,355,181 |
| 2018-08-08 | $0.0003935 | $0.0003944 | $0.0003347 | $0.0003444 | $49,695.20 | $1,194,125 |
| 2018-08-09 | $0.0003445 | $0.0003538 | $0.0003182 | $0.0003446 | $49,566.20 | $1,206,172 |
| 2018-08-10 | $0.0003441 | $0.0003545 | $0.0003228 | $0.0003294 | $37,111.20 | $1,152,988 |
| 2018-08-11 | $0.0003253 | $0.0003284 | $0.0002902 | $0.0003057 | $45,947.90 | $1,070,212 |
| 2018-08-12 | $0.0002989 | $0.0003151 | $0.0002855 | $0.0003051 | $51,060.10 | $1,068,052 |
| 2018-08-13 | $0.0002980 | $0.0003067 | $0.0002815 | $0.0002884 | $32,580.80 | $1,009,565 |
| 2018-08-14 | $0.0002848 | $0.0002939 | $0.0002123 | $0.0002471 | $42,958.70 | $864,818 |
| 2018-08-15 | $0.0002487 | $0.0002663 | $0.0002326 | $0.0002383 | $53,545.30 | $834,218 |
| 2018-08-16 | $0.0002384 | $0.0002450 | $0.0001978 | $0.0002286 | $40,202.90 | $800,188 |
| 2018-08-17 | $0.0002284 | $0.0002738 | $0.0002191 | $0.0002513 | $38,182.70 | $879,716 |
| 2018-08-18 | $0.0002507 | $0.0002752 | $0.0002439 | $0.0002564 | $19,633.70 | $897,403 |
| 2018-08-19 | $0.0002563 | $0.0002617 | $0.0002415 | $0.0002534 | $21,263.60 | $887,000 |
| 2018-08-20 | $0.0002533 | $0.0002552 | $0.0002087 | $0.0002113 | $24,794.30 | $739,610 |
| 2018-08-21 | $0.0002111 | $0.0002289 | $0.0002109 | $0.0002147 | $19,200.40 | $751,491 |
| 2018-08-22 | $0.0002162 | $0.0002587 | $0.0001947 | $0.0002027 | $46,733.40 | $709,493 |
| 2018-08-23 | $0.0002028 | $0.0002170 | $0.0001897 | $0.0002038 | $24,338.40 | $713,536 |
| 2018-08-24 | $0.0002027 | $0.0002065 | $0.0001912 | $0.0001980 | $17,373.60 | $692,902 |
| 2018-08-25 | $0.0001977 | $0.0002017 | $0.0001870 | $0.0001877 | $25,129.10 | $657,156 |
| 2018-08-26 | $0.0001920 | $0.0001932 | $0.0001829 | $0.0001896 | $22,572.80 | $663,632 |
| 2018-08-27 | $0.0001897 | $0.0001910 | $0.0001677 | $0.0001717 | $60,132.80 | $603,276 |
| 2018-08-28 | $0.0001719 | $0.0001824 | $0.0001667 | $0.0001801 | $23,615.00 | $634,220 |
| 2018-08-29 | $0.0001802 | $0.0001834 | $0.0001734 | $0.0001766 | $18,614.10 | $621,941 |
| 2018-08-30 | $0.0001762 | $0.0001825 | $0.0001688 | $0.0001776 | $19,046.60 | $625,360 |
| 2018-08-31 | $0.0001777 | $0.0001802 | $0.0001606 | $0.0001686 | $9,143.11 | $595,151 |