BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00002594 | $0.00002623 | $0.00001416 | $0.00001427 | $0.2919 | $67,119.22 |
| 2019-05-02 | $0.00001426 | $0.00001628 | $0.00001422 | $0.00001620 | $0.003395 | $76,199.45 |
| 2019-05-03 | $0.00001619 | $0.00002686 | $0.00001467 | $0.00002686 | $109.78 | $126,353 |
| 2019-05-04 | $0.00002686 | $0.00002729 | $0.00001484 | $0.00001824 | $238.47 | $85,803.04 |
| 2019-05-05 | $0.00001825 | $0.00001968 | $0.00001481 | $0.00001959 | $20.50 | $92,134.28 |
| 2019-05-06 | $0.00001960 | $0.00002110 | $0.00001745 | $0.00001745 | $22.78 | $82,066.81 |
| 2019-05-07 | $0.00001744 | $0.00002100 | $0.00001630 | $0.00001630 | $56.23 | $76,685.92 |
| 2019-05-08 | $0.00001628 | $0.00002802 | $0.00001594 | $0.00002599 | $391.03 | $122,272 |
| 2019-05-09 | $0.00002599 | $0.00002763 | $0.00002492 | $0.00002724 | $21.15 | $128,124 |
| 2019-05-10 | $0.00002723 | $0.00002742 | $0.00002622 | $0.00002681 | $26.90 | $126,140 |
| 2019-05-11 | $0.00002682 | $0.00003143 | $0.00002682 | $0.00002995 | $0.02450 | $140,911 |
| 2019-05-12 | $0.00002993 | $0.00003083 | $0.00002792 | $0.00002846 | $3.11 | $133,874 |
| 2019-05-13 | $0.00002846 | $0.00002907 | $0.00002817 | $0.00002881 | $0 | $135,521 |
| 2019-05-14 | $0.00002881 | $0.00002987 | $0.00001828 | $0.00002063 | $128.88 | $97,060.94 |
| 2019-05-15 | $0.00002064 | $0.00002889 | $0.00001974 | $0.00002863 | $135.74 | $134,670 |
| 2019-05-16 | $0.00002862 | $0.00003129 | $0.00002375 | $0.00002399 | $0.002888 | $112,865 |
| 2019-05-17 | $0.00002401 | $0.00002427 | $0.00002014 | $0.00002154 | $131.21 | $101,316 |
| 2019-05-18 | $0.00002154 | $0.00002181 | $0.00001639 | $0.00001643 | $36.45 | $77,282.30 |
| 2019-05-19 | $0.00001640 | $0.00001848 | $0.00001635 | $0.00001831 | $19.58 | $86,119.51 |
| 2019-05-20 | $0.00001831 | $0.00001833 | $0.00001694 | $0.00001763 | $48.62 | $82,940.94 |
| 2019-05-21 | $0.00001763 | $0.00002486 | $0.00001749 | $0.00002422 | $5.13 | $113,934 |
| 2019-05-22 | $0.00002422 | $0.00002455 | $0.00001763 | $0.00001777 | $2.80 | $83,577.43 |
| 2019-05-23 | $0.00001777 | $0.00001778 | $0.00001403 | $0.00001475 | $22.49 | $69,405.29 |
| 2019-05-24 | $0.00001475 | $0.00001483 | $0.000009937 | $0.000009982 | $93.90 | $46,959.50 |
| 2019-05-25 | $0.000009982 | $0.00001094 | $0.000009967 | $0.00001007 | $65.76 | $47,365.43 |
| 2019-05-26 | $0.00001007 | $0.00001010 | $0.000009891 | $0.000009987 | $0 | $46,981.90 |
| 2019-05-27 | $0.000009987 | $0.00001238 | $0.000009987 | $0.00001092 | $10.70 | $51,370.38 |
| 2019-05-28 | $0.00001091 | $0.00001097 | $0.000009637 | $0.000009724 | $75.98 | $45,744.52 |
| 2019-05-29 | $0.000009722 | $0.000009856 | $0.000009383 | $0.000009699 | $187.25 | $45,626.06 |
| 2019-05-30 | $0.000009699 | $0.00001026 | $0.000008805 | $0.000009114 | $48.45 | $42,874.47 |
| 2019-05-31 | $0.000009114 | $0.000009564 | $0.000008920 | $0.000009544 | $32.67 | $44,895.54 |