BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.000009809 | $0.00001072 | $0.000009283 | $0.000009496 | $8.06 | $44,672.89 |
| 2019-08-02 | $0.000009496 | $0.000009679 | $0.000009450 | $0.000009666 | $0 | $45,472.55 |
| 2019-08-03 | $0.000009666 | $0.000009666 | $0.000008398 | $0.000009524 | $6.07 | $44,804.73 |
| 2019-08-04 | $0.000009523 | $0.000009595 | $0.000009351 | $0.000009457 | $0 | $44,485.93 |
| 2019-08-05 | $0.000009457 | $0.00001021 | $0.000009457 | $0.000009623 | $0.8836 | $45,267.78 |
| 2019-08-06 | $0.000009625 | $0.000009818 | $0.000009346 | $0.000009457 | $0 | $44,487.57 |
| 2019-08-07 | $0.000009457 | $0.000009712 | $0.000009355 | $0.000009689 | $0.5785 | $45,578.99 |
| 2019-08-08 | $0.000009689 | $0.00001011 | $0.000009642 | $0.000009852 | $1.19 | $46,343.45 |
| 2019-08-09 | $0.000009849 | $0.00001045 | $0.000009332 | $0.00001036 | $2.56 | $48,739.51 |
| 2019-08-10 | $0.00001036 | $0.00001051 | $0.000009421 | $0.000009549 | $2.45 | $44,922.58 |
| 2019-08-11 | $0.000009552 | $0.000009767 | $0.000009464 | $0.000009594 | $2.34 | $45,131.95 |
| 2019-08-12 | $0.000009593 | $0.000009596 | $0.000009376 | $0.000009433 | $0 | $44,375.29 |
| 2019-08-13 | $0.000009433 | $0.000009433 | $0.000009119 | $0.000009267 | $0.3644 | $43,592.60 |
| 2019-08-14 | $0.000009262 | $0.000009262 | $0.000008741 | $0.000008809 | $1.73 | $41,437.23 |
| 2019-08-15 | $0.000008809 | $0.000008938 | $0.000008416 | $0.000008722 | $0 | $41,029.48 |
| 2019-08-16 | $0.000008722 | $0.000008722 | $0.000008722 | $0.000008722 | $0 | $41,029.48 |
| 2019-08-17 | $0.000008722 | $0.000009514 | $0.000008722 | $0.000009478 | $5.36 | $44,587.88 |
| 2019-08-18 | $0.000009480 | $0.00001031 | $0.000007611 | $0.000009727 | $41.84 | $45,756.15 |
| 2019-08-19 | $0.000009728 | $0.00001011 | $0.000009656 | $0.00001002 | $0 | $47,159.43 |
| 2019-08-20 | $0.00001002 | $0.00001002 | $0.000006431 | $0.000009278 | $22.04 | $43,643.66 |
| 2019-08-21 | $0.000009281 | $0.000009299 | $0.000008622 | $0.000008656 | $0 | $40,719.01 |
| 2019-08-22 | $0.000008656 | $0.000008656 | $0.000007836 | $0.000007844 | $1.50 | $36,897.56 |
| 2019-08-23 | $0.000007844 | $0.000008010 | $0.000007774 | $0.000007959 | $46.16 | $37,440.83 |
| 2019-08-24 | $0.000007962 | $0.000009925 | $0.000002885 | $0.000002924 | $0.3035 | $13,753.46 |
| 2019-08-25 | $0.000002924 | $0.000002940 | $0.000002833 | $0.000002845 | $0 | $13,384.52 |
| 2019-08-26 | $0.000002845 | $0.000002845 | $0.000002845 | $0.000002845 | $0 | $13,384.52 |
| 2019-08-27 | $0.000002845 | $0.000002845 | $0.000002845 | $0.000002845 | $0 | $13,384.52 |
| 2019-08-28 | $0.000002845 | $0.000003401 | $0.000002845 | $0.000003148 | $0.003148 | $14,807.95 |
| 2019-08-29 | $0.000003148 | $0.000003432 | $0.000003093 | $0.000003135 | $131.71 | $14,749.14 |
| 2019-08-30 | $0.000003137 | $0.000003141 | $0.000003092 | $0.000003108 | $0 | $14,622.86 |
| 2019-08-31 | $0.000003108 | $0.000003108 | $0.000003108 | $0.000003108 | $0 | $14,622.86 |