BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.00005821 | $0.00005853 | $0.00004835 | $0.00005542 | $1,185.09 | $199,745 |
| 2018-10-02 | $0.00005536 | $0.00005759 | $0.00004816 | $0.00005454 | $459.16 | $196,570 |
| 2018-10-03 | $0.00005456 | $0.00006403 | $0.00005030 | $0.00005732 | $997.13 | $206,585 |
| 2018-10-04 | $0.00005733 | $0.00006107 | $0.00005527 | $0.00005553 | $667.04 | $200,141 |
| 2018-10-05 | $0.00005552 | $0.00006043 | $0.00004930 | $0.00005227 | $895.64 | $188,407 |
| 2018-10-06 | $0.00005457 | $0.00005469 | $0.00004954 | $0.00005175 | $698.34 | $186,521 |
| 2018-10-07 | $0.00005178 | $0.00005361 | $0.00004929 | $0.00004968 | $622.02 | $179,062 |
| 2018-10-08 | $0.00005203 | $0.00005536 | $0.00005167 | $0.00005505 | $262.42 | $198,406 |
| 2018-10-09 | $0.00005503 | $0.00005525 | $0.00004531 | $0.00005012 | $600.29 | $180,655 |
| 2018-10-10 | $0.00005008 | $0.00005889 | $0.00004973 | $0.00005414 | $717.26 | $195,145 |
| 2018-10-11 | $0.00005411 | $0.00005607 | $0.00004414 | $0.00004923 | $781.62 | $177,416 |
| 2018-10-12 | $0.00004921 | $0.00006742 | $0.00004202 | $0.00006501 | $1,297.99 | $234,298 |
| 2018-10-13 | $0.00006295 | $0.00008951 | $0.00005005 | $0.00007785 | $2,458.82 | $280,574 |
| 2018-10-14 | $0.00007385 | $0.00007402 | $0.00005399 | $0.00005861 | $379.24 | $211,224 |
| 2018-10-15 | $0.00005872 | $0.00006318 | $0.00005346 | $0.00005459 | $778.08 | $196,758 |
| 2018-10-16 | $0.00005459 | $0.00005711 | $0.00005045 | $0.00005253 | $914.94 | $189,344 |
| 2018-10-17 | $0.00005258 | $0.00006025 | $0.00004994 | $0.00005812 | $674.21 | $209,469 |
| 2018-10-18 | $0.00005799 | $0.00006002 | $0.00005457 | $0.00005894 | $746.79 | $212,414 |
| 2018-10-19 | $0.00005894 | $0.00006316 | $0.00005455 | $0.00005916 | $774.33 | $213,237 |
| 2018-10-20 | $0.00005910 | $0.00005982 | $0.00005700 | $0.00005961 | $547.41 | $214,843 |
| 2018-10-21 | $0.00005964 | $0.00006839 | $0.00005577 | $0.00006153 | $1,092.91 | $221,766 |
| 2018-10-22 | $0.00006155 | $0.00006346 | $0.00005914 | $0.00006121 | $699.96 | $220,618 |
| 2018-10-23 | $0.00006126 | $0.00006727 | $0.00004861 | $0.00005317 | $2,451.24 | $191,630 |
| 2018-10-24 | $0.00005521 | $0.00005953 | $0.00005139 | $0.00005505 | $515.35 | $198,401 |
| 2018-10-25 | $0.00005504 | $0.00005886 | $0.00005261 | $0.00005275 | $1,276.52 | $190,127 |
| 2018-10-26 | $0.00005267 | $0.00005714 | $0.00004658 | $0.00004876 | $1,050.68 | $175,738 |
| 2018-10-27 | $0.00004880 | $0.00005310 | $0.00004880 | $0.00005112 | $227.43 | $184,230 |
| 2018-10-28 | $0.00005107 | $0.00005561 | $0.00004914 | $0.00005334 | $60.91 | $192,250 |
| 2018-10-29 | $0.00005332 | $0.00005538 | $0.00004891 | $0.00004928 | $531.83 | $177,612 |
| 2018-10-30 | $0.00004929 | $0.00005541 | $0.00004925 | $0.00005336 | $685.55 | $192,311 |
| 2018-10-31 | $0.00005339 | $0.00005535 | $0.00004714 | $0.00005303 | $528.36 | $191,130 |