BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00002536 | $0.00002536 | $0.00001599 | $0.00001618 | $0.001610 | $76,096.00 |
| 2019-02-02 | $0.00001616 | $0.00001633 | $0.00001605 | $0.00001627 | $0 | $76,553.09 |
| 2019-02-03 | $0.00001627 | $0.00002486 | $0.00001620 | $0.00002472 | $26.79 | $116,283 |
| 2019-02-04 | $0.00002474 | $0.00002481 | $0.00001612 | $0.00002368 | $4.60 | $111,390 |
| 2019-02-05 | $0.00002366 | $0.00002376 | $0.00001610 | $0.00002139 | $10.07 | $100,606 |
| 2019-02-06 | $0.00002140 | $0.00002140 | $0.00001565 | $0.00001586 | $6.47 | $74,589.11 |
| 2019-02-07 | $0.00001585 | $0.00002104 | $0.00001580 | $0.00002089 | $12.12 | $98,290.27 |
| 2019-02-08 | $0.00002092 | $0.00002269 | $0.00001586 | $0.00002262 | $2.83 | $106,419 |
| 2019-02-09 | $0.00002261 | $0.00002292 | $0.00002240 | $0.00002269 | $1.65 | $106,719 |
| 2019-02-10 | $0.00002268 | $0.00002273 | $0.00002224 | $0.00002236 | $0 | $105,177 |
| 2019-02-11 | $0.00002236 | $0.00002236 | $0.00002236 | $0.00002236 | $0 | $105,177 |
| 2019-02-12 | $0.00002236 | $0.00002236 | $0.00002236 | $0.00002236 | $0 | $105,177 |
| 2019-02-13 | $0.00002236 | $0.00002236 | $0.00002236 | $0.00002236 | $0 | $105,177 |
| 2019-02-14 | $0.00002236 | $0.00002362 | $0.00002236 | $0.00002307 | $13.01 | $108,542 |
| 2019-02-15 | $0.00002306 | $0.00002326 | $0.00001827 | $0.00001832 | $48.34 | $86,165.72 |
| 2019-02-16 | $0.00001836 | $0.00001853 | $0.00001835 | $0.00001845 | $0 | $86,808.58 |
| 2019-02-17 | $0.00001845 | $0.00002153 | $0.00001845 | $0.00002141 | $0.00002141 | $100,712 |
| 2019-02-18 | $0.00002130 | $0.00002361 | $0.00002052 | $0.00002336 | $23.53 | $109,909 |
| 2019-02-19 | $0.00002338 | $0.00002394 | $0.00002321 | $0.00002323 | $0.05848 | $109,285 |
| 2019-02-20 | $0.00002321 | $0.00002357 | $0.00002277 | $0.00002355 | $0 | $110,791 |
| 2019-02-21 | $0.00002355 | $0.00002355 | $0.00002355 | $0.00002355 | $0 | $110,791 |
| 2019-02-22 | $0.00002355 | $0.00002355 | $0.00002355 | $0.00002355 | $0 | $110,791 |
| 2019-02-23 | $0.00002355 | $0.00002355 | $0.00001779 | $0.00001906 | $34.07 | $89,681.32 |
| 2019-02-24 | $0.00001907 | $0.00001996 | $0.00001705 | $0.00001897 | $0.00001897 | $89,261.88 |
| 2019-02-25 | $0.00001892 | $0.00001983 | $0.00001892 | $0.00001983 | $0 | $93,288.36 |
| 2019-02-26 | $0.00001983 | $0.00001983 | $0.00001983 | $0.00001983 | $0 | $93,288.36 |
| 2019-02-27 | $0.00001983 | $0.00001983 | $0.00001983 | $0.00001983 | $0 | $93,288.36 |
| 2019-02-28 | $0.00001983 | $0.00001983 | $0.00001642 | $0.00001642 | $0.8122 | $77,237.82 |