BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00005350 | $0.00005391 | $0.00002992 | $0.00004652 | $528.42 | $218,859 |
| 2019-04-02 | $0.00004652 | $0.00009847 | $0.00004258 | $0.00005529 | $2,375.26 | $260,089 |
| 2019-04-03 | $0.00005530 | $0.0001026 | $0.00005270 | $0.00005402 | $2,516.96 | $254,129 |
| 2019-04-04 | $0.00005409 | $0.00007243 | $0.00004041 | $0.00005369 | $933.07 | $252,582 |
| 2019-04-05 | $0.00005369 | $0.00007242 | $0.00005350 | $0.00006445 | $429.20 | $303,206 |
| 2019-04-06 | $0.00006445 | $0.00006445 | $0.00003769 | $0.00003799 | $269.83 | $178,718 |
| 2019-04-07 | $0.00003799 | $0.00006481 | $0.00003366 | $0.00006454 | $743.84 | $303,631 |
| 2019-04-08 | $0.00006465 | $0.00007470 | $0.00003719 | $0.00007392 | $915.36 | $347,741 |
| 2019-04-09 | $0.00007392 | $0.00007392 | $0.00005702 | $0.00006559 | $162.55 | $308,542 |
| 2019-04-10 | $0.00006559 | $0.00006711 | $0.00004558 | $0.00004608 | $49.45 | $216,787 |
| 2019-04-11 | $0.00004612 | $0.00008302 | $0.00004468 | $0.00008242 | $1,307.82 | $387,734 |
| 2019-04-12 | $0.00008233 | $0.00008276 | $0.00008018 | $0.00008040 | $122.21 | $378,228 |
| 2019-04-13 | $0.00008040 | $0.00008040 | $0.00006422 | $0.00006564 | $35.61 | $308,799 |
| 2019-04-14 | $0.00006564 | $0.00006701 | $0.00004437 | $0.00006379 | $504.39 | $300,084 |
| 2019-04-15 | $0.00006379 | $0.00006415 | $0.00005140 | $0.00006062 | $220.15 | $285,145 |
| 2019-04-16 | $0.00006062 | $0.00006163 | $0.00004822 | $0.00005031 | $265.75 | $236,678 |
| 2019-04-17 | $0.00005031 | $0.00005852 | $0.00003832 | $0.00005590 | $332.82 | $262,981 |
| 2019-04-18 | $0.00005589 | $0.00005793 | $0.00002592 | $0.00002607 | $342.77 | $122,620 |
| 2019-04-19 | $0.00002607 | $0.00003358 | $0.00002584 | $0.00003356 | $20.90 | $157,857 |
| 2019-04-20 | $0.00003355 | $0.00003485 | $0.00003316 | $0.00003355 | $2.34 | $157,812 |
| 2019-04-21 | $0.00003355 | $0.00003367 | $0.00003233 | $0.00003282 | $0.1749 | $154,403 |
| 2019-04-22 | $0.00003282 | $0.00003320 | $0.00002057 | $0.00002063 | $69.32 | $97,055.40 |
| 2019-04-23 | $0.00002063 | $0.00002203 | $0.00001387 | $0.00002143 | $377.51 | $100,823 |
| 2019-04-24 | $0.00002142 | $0.00004114 | $0.00001639 | $0.00001669 | $200.85 | $78,491.01 |
| 2019-04-25 | $0.00001668 | $0.00002131 | $0.00001355 | $0.00001361 | $346.58 | $64,016.47 |
| 2019-04-26 | $0.00001361 | $0.00001932 | $0.00001290 | $0.00001313 | $200.30 | $61,755.94 |
| 2019-04-27 | $0.00001313 | $0.00001371 | $0.00001307 | $0.00001353 | $1.51 | $63,666.62 |
| 2019-04-28 | $0.00001354 | $0.00001363 | $0.00001347 | $0.00001348 | $0 | $63,391.63 |
| 2019-04-29 | $0.00001348 | $0.00002496 | $0.00001348 | $0.00002481 | $34.09 | $116,706 |
| 2019-04-30 | $0.00002482 | $0.00002594 | $0.00002481 | $0.00002593 | $0.00002593 | $121,963 |