BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0001686 | $0.0001775 | $0.0001676 | $0.0001726 | $12,236.10 | $609,132 |
| 2018-09-02 | $0.0001715 | $0.0001751 | $0.0001633 | $0.0001691 | $13,204.70 | $596,757 |
| 2018-09-03 | $0.0001692 | $0.0001841 | $0.0001663 | $0.0001804 | $8,029.67 | $636,870 |
| 2018-09-04 | $0.0001821 | $0.0001860 | $0.0001580 | $0.0001620 | $47,012.20 | $574,192 |
| 2018-09-05 | $0.0001620 | $0.0001678 | $0.0001260 | $0.0001260 | $11,602.40 | $448,019 |
| 2018-09-06 | $0.0001292 | $0.0001310 | $0.0001167 | $0.0001252 | $8,707.35 | $445,140 |
| 2018-09-07 | $0.0001244 | $0.0001285 | $0.00009992 | $0.0001088 | $16,129.90 | $386,859 |
| 2018-09-08 | $0.0001064 | $0.0001108 | $0.00008864 | $0.00008898 | $21,336.50 | $316,259 |
| 2018-09-09 | $0.00008943 | $0.00009406 | $0.00008543 | $0.00009123 | $3,204.98 | $324,265 |
| 2018-09-10 | $0.00009096 | $0.00009392 | $0.00008557 | $0.00008948 | $4,858.47 | $318,026 |
| 2018-09-11 | $0.00008959 | $0.00009674 | $0.00008695 | $0.00009278 | $6,789.12 | $329,777 |
| 2018-09-12 | $0.00009333 | $0.00009526 | $0.00008667 | $0.00009021 | $13,343.40 | $325,151 |
| 2018-09-13 | $0.00009051 | $0.00009659 | $0.00008780 | $0.00009514 | $15,057.70 | $342,891 |
| 2018-09-14 | $0.00009467 | $0.00009820 | $0.00008949 | $0.00009143 | $14,729.30 | $329,530 |
| 2018-09-15 | $0.00009136 | $0.0001118 | $0.00009017 | $0.0001025 | $23,404.50 | $369,537 |
| 2018-09-16 | $0.0001047 | $0.0001074 | $0.00009516 | $0.00009855 | $11,180.00 | $355,210 |
| 2018-09-17 | $0.0001015 | $0.0001114 | $0.00008937 | $0.0001048 | $7,963.38 | $377,722 |
| 2018-09-18 | $0.0001044 | $0.0001044 | $0.00006051 | $0.00006311 | $3,809.21 | $227,450 |
| 2018-09-19 | $0.00006300 | $0.00008647 | $0.00006051 | $0.00007981 | $2,384.26 | $287,650 |
| 2018-09-20 | $0.00007979 | $0.00008876 | $0.00007372 | $0.00007867 | $212.78 | $283,534 |
| 2018-09-21 | $0.00007865 | $0.00008445 | $0.00005895 | $0.00007626 | $1,272.19 | $274,862 |
| 2018-09-22 | $0.00007651 | $0.00008140 | $0.00006343 | $0.00006972 | $903.10 | $251,291 |
| 2018-09-23 | $0.00006976 | $0.00007153 | $0.00006439 | $0.00006839 | $703.42 | $246,491 |
| 2018-09-24 | $0.00006852 | $0.00006854 | $0.00005914 | $0.00005948 | $495.50 | $214,392 |
| 2018-09-25 | $0.00005950 | $0.00005950 | $0.00005440 | $0.00005679 | $240.16 | $204,679 |
| 2018-09-26 | $0.00005689 | $0.00005954 | $0.00004289 | $0.00005190 | $1,109.63 | $187,053 |
| 2018-09-27 | $0.00005187 | $0.00006266 | $0.00005168 | $0.00005938 | $632.95 | $214,008 |
| 2018-09-28 | $0.00005942 | $0.00006181 | $0.00005464 | $0.00005796 | $633.52 | $208,907 |
| 2018-09-29 | $0.00005785 | $0.00009787 | $0.00004877 | $0.00005793 | $3,362.54 | $208,804 |
| 2018-09-30 | $0.00006018 | $0.00006166 | $0.00005345 | $0.00005823 | $486.65 | $209,864 |