BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00002052 | $0.00002052 | $0.00001858 | $0.00001970 | $13.33 | $72,305.11 |
| 2019-01-02 | $0.00001980 | $0.00002822 | $0.00001968 | $0.00002792 | $57.36 | $102,485 |
| 2019-01-03 | $0.00002789 | $0.00002806 | $0.00002648 | $0.00002653 | $0 | $97,402.50 |
| 2019-01-04 | $0.00002653 | $0.00002794 | $0.00002653 | $0.00002783 | $0.8521 | $102,163 |
| 2019-01-05 | $0.00002777 | $0.00002896 | $0.00002777 | $0.00002847 | $0 | $104,492 |
| 2019-01-06 | $0.00002847 | $0.00002879 | $0.00002819 | $0.00002840 | $0.00003152 | $104,238 |
| 2019-01-07 | $0.00002842 | $0.00002852 | $0.00002571 | $0.00002581 | $0.02581 | $94,749.33 |
| 2019-01-08 | $0.00002884 | $0.00002921 | $0.00002823 | $0.00002858 | $1.42 | $104,930 |
| 2019-01-09 | $0.00002860 | $0.00003670 | $0.00002255 | $0.00002262 | $27.48 | $83,045.98 |
| 2019-01-10 | $0.00002262 | $0.00002277 | $0.00001980 | $0.00002014 | $0 | $73,913.91 |
| 2019-01-11 | $0.00002014 | $0.00002014 | $0.00002014 | $0.00002014 | $0 | $73,913.91 |
| 2019-01-12 | $0.00002014 | $0.00002014 | $0.00002014 | $0.00002014 | $0 | $73,913.91 |
| 2019-01-13 | $0.00002014 | $0.00002144 | $0.00001974 | $0.00001986 | $0.0009734 | $72,920.60 |
| 2019-01-14 | $0.00001988 | $0.00003116 | $0.00001988 | $0.00003098 | $174.22 | $145,719 |
| 2019-01-15 | $0.00003098 | $0.00003129 | $0.00002286 | $0.00002318 | $16.71 | $109,044 |
| 2019-01-16 | $0.00002315 | $0.00002321 | $0.00002307 | $0.00002320 | $0 | $109,125 |
| 2019-01-17 | $0.00002320 | $0.00002962 | $0.00002320 | $0.00002378 | $0.8026 | $111,884 |
| 2019-01-18 | $0.00002377 | $0.00002905 | $0.00002339 | $0.00002900 | $29.00 | $136,442 |
| 2019-01-19 | $0.00002914 | $0.00003019 | $0.00002903 | $0.00003002 | $0 | $141,238 |
| 2019-01-20 | $0.00003002 | $0.00003002 | $0.00002787 | $0.00002804 | $7.32 | $131,919 |
| 2019-01-21 | $0.00002803 | $0.00002810 | $0.00002728 | $0.00002754 | $0 | $129,560 |
| 2019-01-22 | $0.00002754 | $0.00002804 | $0.00002201 | $0.00002782 | $38.95 | $130,870 |
| 2019-01-23 | $0.00002782 | $0.00002798 | $0.00002727 | $0.00002750 | $0.9620 | $129,385 |
| 2019-01-24 | $0.00002753 | $0.00002757 | $0.00002716 | $0.00002756 | $0 | $129,646 |
| 2019-01-25 | $0.00002756 | $0.00002756 | $0.00002201 | $0.00002724 | $15.14 | $128,129 |
| 2019-01-26 | $0.00002724 | $0.00002765 | $0.00002715 | $0.00002726 | $0 | $128,260 |
| 2019-01-27 | $0.00002726 | $0.00002726 | $0.00002651 | $0.00002651 | $0.6935 | $124,709 |
| 2019-01-28 | $0.00002649 | $0.00002659 | $0.00001994 | $0.00002493 | $0.1177 | $117,259 |
| 2019-01-29 | $0.00002495 | $0.00002506 | $0.00001586 | $0.00002460 | $25.38 | $115,708 |
| 2019-01-30 | $0.00002456 | $0.00002555 | $0.00002442 | $0.00002536 | $0 | $119,289 |
| 2019-01-31 | $0.00002536 | $0.00002536 | $0.00002536 | $0.00002536 | $0 | $119,289 |