BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.000003108 | $0.000003108 | $0.000003108 | $0.000003108 | $0 | $14,622.86 |
| 2019-09-02 | $0.000003108 | $0.000009276 | $0.000003108 | $0.000009185 | $0.1725 | $43,207.20 |
| 2019-09-03 | $0.000009183 | $0.000009263 | $0.000004138 | $0.000004146 | $0.02494 | $19,505.12 |
| 2019-09-04 | $0.000004146 | $0.000005369 | $0.000004104 | $0.000005278 | $0.1056 | $24,830.20 |
| 2019-09-05 | $0.000005279 | $0.000006150 | $0.000005249 | $0.000006096 | $0.06096 | $28,678.87 |
| 2019-09-06 | $0.000006096 | $0.000007287 | $0.000006059 | $0.000006966 | $0.06966 | $32,767.48 |
| 2019-09-07 | $0.000006967 | $0.000009042 | $0.000006947 | $0.000008912 | $0.1782 | $41,924.64 |
| 2019-09-08 | $0.000008913 | $0.000009436 | $0.000008291 | $0.000008358 | $3.13 | $39,317.87 |
| 2019-09-09 | $0.000008358 | $0.000008367 | $0.000007389 | $0.000007451 | $1.11 | $35,049.48 |
| 2019-09-10 | $0.000007448 | $0.000007564 | $0.000007443 | $0.000007480 | $0 | $35,187.29 |
| 2019-09-11 | $0.000007480 | $0.000008780 | $0.000006236 | $0.000008745 | $0.1731 | $41,136.85 |
| 2019-09-12 | $0.000008740 | $0.000008806 | $0.000006360 | $0.000006408 | $0.007049 | $30,145.96 |
| 2019-09-13 | $0.000006408 | $0.000006426 | $0.000006340 | $0.000006360 | $0 | $29,918.53 |
| 2019-09-14 | $0.000006360 | $0.000006360 | $0.000006360 | $0.000006360 | $0 | $29,918.53 |
| 2019-09-15 | $0.000006360 | $0.000007330 | $0.000006360 | $0.000007305 | $2.67 | $34,362.05 |
| 2019-09-16 | $0.000007306 | $0.000007512 | $0.000007304 | $0.000007497 | $0 | $35,268.19 |
| 2019-09-17 | $0.000007497 | $0.000008043 | $0.000007005 | $0.000007408 | $15.84 | $34,847.26 |
| 2019-09-18 | $0.000007388 | $0.000007694 | $0.000007388 | $0.000007566 | $0 | $35,593.85 |
| 2019-09-19 | $0.000007566 | $0.000007798 | $0.000007312 | $0.000007760 | $75.12 | $36,504.30 |
| 2019-09-20 | $0.000007744 | $0.000007754 | $0.000006453 | $0.000006535 | $4.35 | $30,739.92 |
| 2019-09-21 | $0.000006540 | $0.000006627 | $0.000005389 | $0.000005389 | $29.58 | $25,350.27 |
| 2019-09-22 | $0.000005388 | $0.000009592 | $0.000005272 | $0.000009521 | $0.003808 | $44,787.53 |
| 2019-09-23 | $0.000009525 | $0.000009533 | $0.000009063 | $0.000009068 | $0.07701 | $42,655.65 |
| 2019-09-24 | $0.000009067 | $0.000009138 | $0.000008840 | $0.000008898 | $0 | $41,856.53 |
| 2019-09-25 | $0.000008898 | $0.000008898 | $0.000008898 | $0.000008898 | $0 | $41,856.53 |
| 2019-09-26 | $0.000008898 | $0.000008898 | $0.000008898 | $0.000008898 | $0 | $41,856.53 |
| 2019-09-27 | $0.000008898 | $0.000008898 | $0.000006499 | $0.000006949 | $3.83 | $32,690.29 |
| 2019-09-28 | $0.000006951 | $0.000006996 | $0.000006920 | $0.000006951 | $0 | $32,697.56 |
| 2019-09-29 | $0.000006951 | $0.000006951 | $0.000006951 | $0.000006951 | $0 | $32,697.56 |
| 2019-09-30 | $0.000006951 | $0.000006951 | $0.000004455 | $0.000004532 | $0.4942 | $21,319.09 |