BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00001412 | $0.00001412 | $0.00001412 | $0.00001412 | $0 | $66,402.78 |
| 2019-07-02 | $0.00001412 | $0.00001510 | $0.00001092 | $0.00001498 | $79.95 | $70,468.14 |
| 2019-07-03 | $0.00001498 | $0.00001556 | $0.00001495 | $0.00001555 | $1.92 | $73,146.17 |
| 2019-07-04 | $0.00001555 | $0.00001559 | $0.00001513 | $0.00001516 | $0 | $71,302.63 |
| 2019-07-05 | $0.00001516 | $0.00001516 | $0.00001516 | $0.00001516 | $0 | $71,302.63 |
| 2019-07-06 | $0.00001516 | $0.00001516 | $0.00001516 | $0.00001516 | $0 | $71,302.63 |
| 2019-07-07 | $0.00001516 | $0.00001535 | $0.00001040 | $0.00001513 | $1.27 | $71,194.33 |
| 2019-07-08 | $0.00001513 | $0.00001538 | $0.00001106 | $0.00001249 | $89.55 | $58,762.18 |
| 2019-07-09 | $0.00001250 | $0.00001454 | $0.00001096 | $0.00001435 | $287.48 | $67,515.06 |
| 2019-07-10 | $0.00001436 | $0.00001456 | $0.00001142 | $0.00001358 | $19.92 | $63,869.28 |
| 2019-07-11 | $0.00001357 | $0.00001389 | $0.00001248 | $0.00001358 | $197.02 | $63,889.62 |
| 2019-07-12 | $0.00001360 | $0.00001411 | $0.00001356 | $0.00001385 | $0 | $65,143.11 |
| 2019-07-13 | $0.00001385 | $0.00001385 | $0.00001385 | $0.00001385 | $0 | $65,143.11 |
| 2019-07-14 | $0.00001385 | $0.00001385 | $0.000009640 | $0.000009674 | $0.000009674 | $45,508.41 |
| 2019-07-15 | $0.000009649 | $0.000009664 | $0.000008521 | $0.000008675 | $14.32 | $40,809.53 |
| 2019-07-16 | $0.000008665 | $0.000009010 | $0.000007137 | $0.000007441 | $3.02 | $35,006.08 |
| 2019-07-17 | $0.000007430 | $0.000008133 | $0.000007244 | $0.000007890 | $0.3657 | $37,117.98 |
| 2019-07-18 | $0.000007887 | $0.000008364 | $0.000007411 | $0.000008272 | $124.17 | $38,913.58 |
| 2019-07-19 | $0.000008272 | $0.000008914 | $0.000008240 | $0.000008562 | $2.77 | $40,275.03 |
| 2019-07-20 | $0.000008566 | $0.000009806 | $0.000008559 | $0.000009598 | $1.99 | $45,151.99 |
| 2019-07-21 | $0.000009598 | $0.00001092 | $0.000009134 | $0.00001038 | $18.19 | $48,840.79 |
| 2019-07-22 | $0.00001038 | $0.00001043 | $0.000009628 | $0.000009811 | $2.14 | $46,152.62 |
| 2019-07-23 | $0.000009812 | $0.000009812 | $0.000009458 | $0.000009567 | $0 | $45,005.53 |
| 2019-07-24 | $0.000009567 | $0.000009617 | $0.000008502 | $0.000009600 | $1.14 | $45,160.64 |
| 2019-07-25 | $0.000009595 | $0.000009879 | $0.000009105 | $0.000009184 | $0.1010 | $43,203.20 |
| 2019-07-26 | $0.000009181 | $0.00001033 | $0.000008951 | $0.00001030 | $1.86 | $48,467.76 |
| 2019-07-27 | $0.00001030 | $0.00001085 | $0.000009890 | $0.000009906 | $2.56 | $46,601.39 |
| 2019-07-28 | $0.000009914 | $0.00001081 | $0.000009892 | $0.00001077 | $3.51 | $50,661.95 |
| 2019-07-29 | $0.00001077 | $0.00001091 | $0.000008355 | $0.000009716 | $7.76 | $45,705.76 |
| 2019-07-30 | $0.000009717 | $0.00001001 | $0.000006209 | $0.000009576 | $43.28 | $45,048.06 |
| 2019-07-31 | $0.000009578 | $0.000009912 | $0.000009575 | $0.000009809 | $0 | $46,144.25 |