BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00001642 | $0.00001804 | $0.00001637 | $0.00001773 | $0.00001773 | $83,409.50 |
| 2019-03-02 | $0.00001771 | $0.00001782 | $0.00001719 | $0.00001744 | $0.7883 | $82,026.27 |
| 2019-03-03 | $0.00001750 | $0.00001765 | $0.00001563 | $0.00001574 | $0.3149 | $74,060.03 |
| 2019-03-04 | $0.00001573 | $0.00001578 | $0.00001490 | $0.00001517 | $1.88 | $71,354.24 |
| 2019-03-05 | $0.00001521 | $0.00001556 | $0.00001507 | $0.00001556 | $0.00001556 | $73,212.06 |
| 2019-03-06 | $0.00001558 | $0.00001581 | $0.00001536 | $0.00001567 | $11.65 | $73,703.21 |
| 2019-03-07 | $0.00001569 | $0.00001590 | $0.00001550 | $0.00001572 | $0.6989 | $73,965.23 |
| 2019-03-08 | $0.00001575 | $0.00001590 | $0.000001349 | $0.000001364 | $6.30 | $6,415.84 |
| 2019-03-09 | $0.000001361 | $0.000002018 | $0.000001360 | $0.000002012 | $0.000006037 | $9,465.82 |
| 2019-03-10 | $0.000002016 | $0.000002159 | $0.000002003 | $0.000002149 | $0.7978 | $10,107.04 |
| 2019-03-11 | $0.000002150 | $0.000002158 | $0.000002143 | $0.000002153 | $0 | $10,128.38 |
| 2019-03-12 | $0.000002153 | $0.000003025 | $0.000002153 | $0.000003025 | $0.000003025 | $14,229.59 |
| 2019-03-13 | $0.000003026 | $0.000003616 | $0.000002989 | $0.000003598 | $0.7642 | $16,925.48 |
| 2019-03-14 | $0.000003596 | $0.000005195 | $0.000003591 | $0.000005187 | $0.07368 | $24,402.30 |
| 2019-03-15 | $0.000005182 | $0.00001519 | $0.000005182 | $0.00001513 | $44.98 | $71,162.17 |
| 2019-03-16 | $0.00001515 | $0.00001588 | $0.00001515 | $0.00001564 | $13.44 | $73,592.19 |
| 2019-03-17 | $0.00001562 | $0.00001563 | $0.00001400 | $0.00001400 | $11.99 | $65,869.11 |
| 2019-03-18 | $0.00001402 | $0.00001422 | $0.00001388 | $0.00001393 | $1.50 | $65,549.11 |
| 2019-03-19 | $0.00001393 | $0.00001409 | $0.00001392 | $0.00001401 | $0 | $65,909.12 |
| 2019-03-20 | $0.00001401 | $0.00001401 | $0.00001401 | $0.00001401 | $0 | $65,909.12 |
| 2019-03-21 | $0.00001401 | $0.00001401 | $0.000005678 | $0.000006656 | $0.00006656 | $31,310.65 |
| 2019-03-22 | $0.000006650 | $0.00001353 | $0.000005383 | $0.00001343 | $31.41 | $63,195.58 |
| 2019-03-23 | $0.00001342 | $0.00001361 | $0.00001331 | $0.00001355 | $111.52 | $63,734.29 |
| 2019-03-24 | $0.00001355 | $0.00001452 | $0.000005498 | $0.000005504 | $16.94 | $25,892.79 |
| 2019-03-25 | $0.000005510 | $0.000006889 | $0.000005492 | $0.000006491 | $6.49 | $30,532.70 |
| 2019-03-26 | $0.000006501 | $0.00001476 | $0.000006493 | $0.00001476 | $50.52 | $69,427.37 |
| 2019-03-27 | $0.00001476 | $0.00001663 | $0.00001475 | $0.00001662 | $423.33 | $78,176.61 |
| 2019-03-28 | $0.00001662 | $0.00001662 | $0.00001310 | $0.00001310 | $31.92 | $61,641.83 |
| 2019-03-29 | $0.00001310 | $0.00005555 | $0.00001298 | $0.00005555 | $2,281.36 | $261,336 |
| 2019-03-30 | $0.00005558 | $0.00009628 | $0.00003258 | $0.00004632 | $4,336.28 | $217,921 |
| 2019-03-31 | $0.00004632 | $0.00005505 | $0.00004512 | $0.00005352 | $1,339.53 | $251,767 |