BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.000006476 | $0.000008073 | $0.000006434 | $0.000006995 | $0.007694 | $32,904.09 |
| 2019-11-02 | $0.000006995 | $0.000008170 | $0.000006982 | $0.000008093 | $0.08377 | $38,070.80 |
| 2019-11-03 | $0.000008093 | $0.000008141 | $0.000006907 | $0.000006931 | $0.0009149 | $32,606.46 |
| 2019-11-04 | $0.000006932 | $0.000008274 | $0.000006913 | $0.000008200 | $0.0008200 | $38,574.68 |
| 2019-11-05 | $0.000008200 | $0.000008200 | $0.000008117 | $0.000008117 | $0 | $38,183.73 |
| 2019-11-06 | $0.000008117 | $0.000008117 | $0.000007190 | $0.000007284 | $0.0007284 | $34,263.74 |
| 2019-11-07 | $0.000007276 | $0.000007514 | $0.000007090 | $0.000007143 | $0.07286 | $33,602.74 |
| 2019-11-08 | $0.000007145 | $0.000007480 | $0.000007081 | $0.000007373 | $0.0007373 | $34,681.73 |
| 2019-11-09 | $0.000007369 | $0.000007406 | $0.000006990 | $0.000007028 | $1.82 | $33,062.58 |
| 2019-11-10 | $0.000007029 | $0.000007176 | $0.000007019 | $0.000007124 | $0 | $33,514.17 |
| 2019-11-11 | $0.000007124 | $0.000007425 | $0.000007124 | $0.000007232 | $0.005424 | $34,022.33 |
| 2019-11-12 | $0.000007233 | $0.000007265 | $0.000006444 | $0.000006541 | $0.001433 | $30,771.93 |
| 2019-11-13 | $0.000006540 | $0.000007271 | $0.000006511 | $0.000007226 | $0.0007226 | $33,993.04 |
| 2019-11-14 | $0.000007227 | $0.000007245 | $0.000005920 | $0.000005951 | $4.74 | $27,996.84 |
| 2019-11-15 | $0.000005951 | $0.000005959 | $0.000005867 | $0.000005875 | $0 | $27,637.29 |
| 2019-11-16 | $0.000005875 | $0.000005875 | $0.000005875 | $0.000005875 | $0 | $27,637.29 |
| 2019-11-17 | $0.000005875 | $0.000007227 | $0.000005875 | $0.000007111 | $0.0007111 | $33,453.45 |
| 2019-11-18 | $0.000007110 | $0.000007118 | $0.000007071 | $0.000007095 | $0 | $33,377.57 |
| 2019-11-19 | $0.000007095 | $0.000007876 | $0.000006984 | $0.000007097 | $31.72 | $33,386.64 |
| 2019-11-20 | $0.000007097 | $0.000007158 | $0.000007058 | $0.000007096 | $0 | $33,382.16 |
| 2019-11-21 | $0.000007096 | $0.000007096 | $0.000007096 | $0.000007096 | $0 | $33,382.16 |
| 2019-11-22 | $0.000007096 | $0.000007096 | $0.000007096 | $0.000007096 | $0 | $33,382.16 |
| 2019-11-23 | $0.000007096 | $0.000007096 | $0.000007096 | $0.000007096 | $0 | $33,382.16 |
| 2019-11-24 | $0.000007096 | $0.000007096 | $0.000005002 | $0.000005002 | $5.79 | $23,532.58 |
| 2019-11-25 | $0.000005000 | $0.000006605 | $0.000004835 | $0.000006444 | $0.002255 | $30,312.31 |
| 2019-11-26 | $0.000006445 | $0.000006543 | $0.000006389 | $0.000006509 | $0 | $30,618.62 |
| 2019-11-27 | $0.000006509 | $0.000006779 | $0.000006509 | $0.000006735 | $0.9538 | $31,684.75 |
| 2019-11-28 | $0.000006733 | $0.000006886 | $0.000006643 | $0.000006671 | $0.01514 | $31,383.91 |
| 2019-11-29 | $0.000006671 | $0.000006903 | $0.000006661 | $0.000006825 | $0 | $32,106.28 |
| 2019-11-30 | $0.000006825 | $0.000006825 | $0.000006825 | $0.000006825 | $0 | $32,106.28 |