BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.000004532 | $0.000004666 | $0.000004439 | $0.000004439 | $0 | $20,882.97 |
| 2019-10-02 | $0.000004439 | $0.000004439 | $0.000004439 | $0.000004439 | $0 | $20,882.97 |
| 2019-10-03 | $0.000004439 | $0.000004439 | $0.000004439 | $0.000004439 | $0 | $20,882.97 |
| 2019-10-04 | $0.000004439 | $0.000004439 | $0.000004439 | $0.000004439 | $0 | $20,882.97 |
| 2019-10-05 | $0.000004439 | $0.000004439 | $0.000004439 | $0.000004439 | $0 | $20,882.97 |
| 2019-10-06 | $0.000004439 | $0.000004439 | $0.000004439 | $0.000004439 | $0 | $20,882.97 |
| 2019-10-07 | $0.000004439 | $0.000004439 | $0.000004439 | $0.000004439 | $0 | $20,882.97 |
| 2019-10-08 | $0.000004439 | $0.000008108 | $0.000004439 | $0.000008097 | $2.09 | $38,091.37 |
| 2019-10-09 | $0.000008097 | $0.000008600 | $0.000007719 | $0.000008561 | $6.34 | $40,273.66 |
| 2019-10-10 | $0.000008561 | $0.000008587 | $0.000008342 | $0.000008528 | $0 | $40,118.17 |
| 2019-10-11 | $0.000008528 | $0.000008528 | $0.000008528 | $0.000008528 | $0 | $40,118.17 |
| 2019-10-12 | $0.000008528 | $0.000008528 | $0.000008528 | $0.000008528 | $0 | $40,118.17 |
| 2019-10-13 | $0.000008528 | $0.000008528 | $0.000008528 | $0.000008528 | $0 | $40,118.17 |
| 2019-10-14 | $0.000008528 | $0.000008528 | $0.000004860 | $0.000005814 | $12.35 | $27,349.68 |
| 2019-10-15 | $0.000005815 | $0.000008180 | $0.000005804 | $0.000007966 | $0.05566 | $37,471.96 |
| 2019-10-16 | $0.000007962 | $0.000007976 | $0.000005231 | $0.000005282 | $18.57 | $24,848.92 |
| 2019-10-17 | $0.000005277 | $0.000005346 | $0.000005238 | $0.000005321 | $0 | $25,029.61 |
| 2019-10-18 | $0.000005321 | $0.000005321 | $0.000005321 | $0.000005321 | $0 | $25,029.61 |
| 2019-10-19 | $0.000005321 | $0.000006147 | $0.000005321 | $0.000006051 | $0.0006051 | $28,465.13 |
| 2019-10-20 | $0.000006056 | $0.000006185 | $0.000005994 | $0.000006143 | $0.0006143 | $28,897.50 |
| 2019-10-21 | $0.000006143 | $0.000006147 | $0.000005259 | $0.000005282 | $2.19 | $24,849.20 |
| 2019-10-22 | $0.000005282 | $0.000006114 | $0.000005243 | $0.000006030 | $2.83 | $28,366.22 |
| 2019-10-23 | $0.000006030 | $0.000006035 | $0.000004753 | $0.000004904 | $9.00 | $23,069.14 |
| 2019-10-24 | $0.000004904 | $0.000006550 | $0.000004862 | $0.000006471 | $26.42 | $30,439.98 |
| 2019-10-25 | $0.000006471 | $0.000006505 | $0.000006463 | $0.000006492 | $0 | $30,537.69 |
| 2019-10-26 | $0.000006492 | $0.000008067 | $0.000006492 | $0.000007932 | $0.0007932 | $37,311.64 |
| 2019-10-27 | $0.000007935 | $0.000008041 | $0.000007837 | $0.000008041 | $0 | $37,826.78 |
| 2019-10-28 | $0.000008041 | $0.000008041 | $0.000004295 | $0.000004295 | $0.003436 | $20,203.23 |
| 2019-10-29 | $0.000004291 | $0.000008307 | $0.000004286 | $0.000004760 | $0.006702 | $22,392.92 |
| 2019-10-30 | $0.000004759 | $0.000008429 | $0.000004490 | $0.000008131 | $3.88 | $38,250.41 |
| 2019-10-31 | $0.000008126 | $0.000008187 | $0.000006368 | $0.000006478 | $0.0008033 | $30,474.55 |