BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.000009544 | $0.00001076 | $0.000009430 | $0.000009445 | $8.77 | $44,431.12 |
| 2019-06-02 | $0.000009445 | $0.00001899 | $0.000009437 | $0.000009701 | $269.37 | $45,635.77 |
| 2019-06-03 | $0.000009700 | $0.00001753 | $0.000009574 | $0.00001255 | $292.05 | $59,047.62 |
| 2019-06-04 | $0.00001255 | $0.00001255 | $0.000009447 | $0.00001178 | $27.01 | $55,403.20 |
| 2019-06-05 | $0.00001178 | $0.00001193 | $0.00001031 | $0.00001045 | $229.94 | $49,167.10 |
| 2019-06-06 | $0.00001045 | $0.00001212 | $0.000008896 | $0.000009486 | $32.75 | $44,621.77 |
| 2019-06-07 | $0.000009486 | $0.00001163 | $0.000009402 | $0.000009897 | $124.15 | $46,556.64 |
| 2019-06-08 | $0.000009994 | $0.00001493 | $0.000009372 | $0.000009411 | $315.80 | $44,272.69 |
| 2019-06-09 | $0.000009411 | $0.00001284 | $0.000009263 | $0.00001049 | $547.48 | $49,363.10 |
| 2019-06-10 | $0.00001049 | $0.00001283 | $0.000009808 | $0.00001116 | $51.18 | $52,475.31 |
| 2019-06-11 | $0.00001116 | $0.00001813 | $0.00001106 | $0.00001136 | $312.26 | $53,418.78 |
| 2019-06-12 | $0.00001135 | $0.00001155 | $0.00001023 | $0.00001077 | $302.77 | $50,655.16 |
| 2019-06-13 | $0.00001078 | $0.00001340 | $0.000009425 | $0.00001249 | $127.78 | $58,754.00 |
| 2019-06-14 | $0.00001249 | $0.00002300 | $0.000009965 | $0.00001022 | $304.32 | $48,098.92 |
| 2019-06-15 | $0.00001023 | $0.00001458 | $0.00001016 | $0.00001454 | $19.87 | $68,410.15 |
| 2019-06-16 | $0.00001454 | $0.00001780 | $0.00001074 | $0.00001210 | $184.90 | $56,900.00 |
| 2019-06-17 | $0.00001210 | $0.00001223 | $0.00001002 | $0.00001219 | $171.31 | $57,324.51 |
| 2019-06-18 | $0.00001218 | $0.00001218 | $0.00001008 | $0.00001015 | $545.00 | $47,759.30 |
| 2019-06-19 | $0.00001015 | $0.00001194 | $0.00001014 | $0.00001190 | $73.52 | $55,987.47 |
| 2019-06-20 | $0.00001190 | $0.00001195 | $0.00001009 | $0.00001033 | $166.69 | $48,595.84 |
| 2019-06-21 | $0.00001032 | $0.00001128 | $0.00001032 | $0.00001127 | $45.20 | $52,994.28 |
| 2019-06-22 | $0.00001127 | $0.00001204 | $0.00001126 | $0.00001182 | $2.61 | $55,613.46 |
| 2019-06-23 | $0.00001182 | $0.00001214 | $0.00001165 | $0.00001173 | $62.05 | $55,186.61 |
| 2019-06-24 | $0.00001173 | $0.00001174 | $0.00001137 | $0.00001157 | $1.74 | $54,446.45 |
| 2019-06-25 | $0.00001158 | $0.00001466 | $0.00001148 | $0.00001190 | $62.00 | $55,967.33 |
| 2019-06-26 | $0.00001190 | $0.00001630 | $0.00001161 | $0.00001381 | $198.42 | $64,941.53 |
| 2019-06-27 | $0.00001381 | $0.00001585 | $0.00001237 | $0.00001496 | $137.86 | $70,372.41 |
| 2019-06-28 | $0.00001497 | $0.00001592 | $0.00001418 | $0.00001461 | $19.12 | $68,721.65 |
| 2019-06-29 | $0.00001463 | $0.00001596 | $0.00001385 | $0.00001507 | $0.7822 | $70,909.12 |
| 2019-06-30 | $0.00001505 | $0.00001517 | $0.00001374 | $0.00001412 | $0 | $66,402.78 |