BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00003288 | $0.00003288 | $0.00002148 | $0.00002732 | $53.03 | $100,291 |
| 2018-12-02 | $0.00002720 | $0.00002773 | $0.00002325 | $0.00002328 | $10.07 | $85,451.80 |
| 2018-12-03 | $0.00002326 | $0.00002683 | $0.00001804 | $0.00002505 | $169.18 | $91,962.06 |
| 2018-12-04 | $0.00002502 | $0.00002625 | $0.00002414 | $0.00002424 | $75.92 | $88,966.92 |
| 2018-12-05 | $0.00002427 | $0.00002433 | $0.00001846 | $0.00001846 | $2.08 | $67,756.29 |
| 2018-12-06 | $0.00001843 | $0.00002144 | $0.00001757 | $0.00001925 | $34.73 | $70,676.04 |
| 2018-12-07 | $0.00001922 | $0.00002309 | $0.00001751 | $0.00002246 | $6.72 | $82,439.57 |
| 2018-12-08 | $0.00002242 | $0.00002330 | $0.00001765 | $0.00002216 | $10.51 | $81,355.13 |
| 2018-12-09 | $0.00002208 | $0.00002378 | $0.00002184 | $0.00002284 | $6.24 | $83,854.85 |
| 2018-12-10 | $0.00002280 | $0.00002310 | $0.00002177 | $0.00002200 | $0.4032 | $80,762.20 |
| 2018-12-11 | $0.00002198 | $0.00002226 | $0.00002109 | $0.00002134 | $0.1269 | $78,336.68 |
| 2018-12-12 | $0.00002132 | $0.00002215 | $0.00002118 | $0.00002174 | $0.3853 | $79,804.99 |
| 2018-12-13 | $0.00002175 | $0.00002178 | $0.00001883 | $0.00001904 | $2.05 | $69,880.48 |
| 2018-12-14 | $0.00001906 | $0.00002083 | $0.00001891 | $0.00002024 | $3.29 | $74,306.31 |
| 2018-12-15 | $0.00002024 | $0.00002048 | $0.00001822 | $0.00001858 | $0.3293 | $68,198.44 |
| 2018-12-16 | $0.00001858 | $0.00002013 | $0.00001620 | $0.00001620 | $8.30 | $59,462.55 |
| 2018-12-17 | $0.00001622 | $0.00002001 | $0.00001622 | $0.00001903 | $1.90 | $69,841.57 |
| 2018-12-18 | $0.00001902 | $0.00001925 | $0.00001860 | $0.00001883 | $0 | $69,139.42 |
| 2018-12-19 | $0.00001883 | $0.00002316 | $0.00001883 | $0.00002026 | $21.04 | $74,389.54 |
| 2018-12-20 | $0.00002023 | $0.00002581 | $0.00002012 | $0.00002556 | $51.54 | $93,844.11 |
| 2018-12-21 | $0.00002552 | $0.00002620 | $0.00002151 | $0.00002190 | $7.96 | $80,401.92 |
| 2018-12-22 | $0.00002188 | $0.00002539 | $0.00002150 | $0.00002219 | $16.70 | $81,446.61 |
| 2018-12-23 | $0.00002220 | $0.00002745 | $0.00002096 | $0.00002353 | $12.86 | $86,384.43 |
| 2018-12-24 | $0.00002353 | $0.00002721 | $0.00002037 | $0.00002099 | $38.94 | $77,061.22 |
| 2018-12-25 | $0.00002113 | $0.00002628 | $0.00001872 | $0.00002078 | $128.22 | $76,262.92 |
| 2018-12-26 | $0.00002077 | $0.00002307 | $0.00002061 | $0.00002109 | $89.82 | $77,402.08 |
| 2018-12-27 | $0.00002113 | $0.00002389 | $0.00001504 | $0.00001516 | $2.40 | $55,655.23 |
| 2018-12-28 | $0.00001519 | $0.00001930 | $0.00001503 | $0.00001930 | $48.25 | $70,842.43 |
| 2018-12-29 | $0.00001939 | $0.00001966 | $0.00001882 | $0.00001928 | $0 | $70,778.26 |
| 2018-12-30 | $0.00001928 | $0.00002110 | $0.00001928 | $0.00002098 | $8.05 | $77,005.06 |
| 2018-12-31 | $0.00002101 | $0.00002102 | $0.00002033 | $0.00002052 | $0 | $75,323.35 |