BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00005107 | $0.00005715 | $0.00004841 | $0.00005245 | $523.36 | $189,034 |
| 2018-11-02 | $0.00005245 | $0.00005447 | $0.00004996 | $0.00004996 | $616.96 | $180,058 |
| 2018-11-03 | $0.00004996 | $0.00005795 | $0.00004996 | $0.00005795 | $520.17 | $208,867 |
| 2018-11-04 | $0.00005795 | $0.00005804 | $0.00005194 | $0.00005628 | $359.39 | $202,833 |
| 2018-11-05 | $0.00005642 | $0.00006041 | $0.00005189 | $0.00005233 | $588.49 | $188,606 |
| 2018-11-06 | $0.00005227 | $0.00005575 | $0.00004358 | $0.00005237 | $1,085.44 | $180,526 |
| 2018-11-07 | $0.00005249 | $0.00005317 | $0.00002840 | $0.00005217 | $599.38 | $191,515 |
| 2018-11-08 | $0.00005215 | $0.00005243 | $0.00004253 | $0.00004455 | $514.80 | $163,523 |
| 2018-11-09 | $0.00004453 | $0.00004860 | $0.00004209 | $0.00004831 | $737.29 | $177,341 |
| 2018-11-10 | $0.00004828 | $0.00004920 | $0.00004649 | $0.00004884 | $344.43 | $179,284 |
| 2018-11-11 | $0.00004877 | $0.00005534 | $0.00003991 | $0.00004651 | $1,345.44 | $170,747 |
| 2018-11-12 | $0.00004642 | $0.00004674 | $0.00002750 | $0.00004202 | $654.04 | $154,243 |
| 2018-11-13 | $0.00004203 | $0.00004205 | $0.00003752 | $0.00003928 | $277.42 | $144,179 |
| 2018-11-14 | $0.00003925 | $0.00003936 | $0.00002782 | $0.00003078 | $595.70 | $113,005 |
| 2018-11-15 | $0.00003090 | $0.00003517 | $0.00002637 | $0.00003073 | $443.37 | $112,802 |
| 2018-11-16 | $0.00003076 | $0.00003911 | $0.00002861 | $0.00003332 | $970.70 | $122,312 |
| 2018-11-17 | $0.00003330 | $0.00004164 | $0.00003296 | $0.00004002 | $491.91 | $146,906 |
| 2018-11-18 | $0.00004001 | $0.00004923 | $0.00003684 | $0.00004423 | $673.13 | $162,379 |
| 2018-11-19 | $0.00004432 | $0.00005393 | $0.00003256 | $0.00004335 | $849.04 | $159,133 |
| 2018-11-20 | $0.00004309 | $0.00004484 | $0.00003431 | $0.00003912 | $32.65 | $143,619 |
| 2018-11-21 | $0.00003929 | $0.00003929 | $0.00003374 | $0.00003561 | $76.63 | $130,723 |
| 2018-11-22 | $0.00003559 | $0.00003579 | $0.00003381 | $0.00003432 | $4.12 | $125,976 |
| 2018-11-23 | $0.00003408 | $0.00003785 | $0.00003251 | $0.00003455 | $384.24 | $126,840 |
| 2018-11-24 | $0.00003453 | $0.00003553 | $0.00002992 | $0.00003065 | $103.84 | $112,507 |
| 2018-11-25 | $0.00003056 | $0.00003206 | $0.00002737 | $0.00003148 | $55.15 | $115,547 |
| 2018-11-26 | $0.00003141 | $0.00003191 | $0.00002675 | $0.00002707 | $24.62 | $99,368.14 |
| 2018-11-27 | $0.00002703 | $0.00002795 | $0.00002572 | $0.00002749 | $0.07133 | $100,898 |
| 2018-11-28 | $0.00002756 | $0.00003528 | $0.00002756 | $0.00003423 | $0.7391 | $125,657 |
| 2018-11-29 | $0.00003436 | $0.00003497 | $0.00003261 | $0.00003409 | $82.60 | $125,146 |
| 2018-11-30 | $0.00003416 | $0.00003465 | $0.00003248 | $0.00003288 | $0 | $120,693 |