BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.000006825 | $0.000006825 | $0.000006825 | $0.000006825 | $0 | $32,106.28 |
| 2019-12-02 | $0.000006825 | $0.000006825 | $0.000006825 | $0.000006825 | $0 | $32,106.28 |
| 2019-12-03 | $0.000006825 | $0.000006825 | $0.000006825 | $0.000006825 | $0 | $32,106.28 |
| 2019-12-04 | $0.000006825 | $0.000006825 | $0.000006825 | $0.000006825 | $0 | $32,106.28 |
| 2019-12-05 | $0.000006825 | $0.000006825 | $0.000006499 | $0.000006569 | $0.4628 | $30,904.08 |
| 2019-12-06 | $0.000006569 | $0.000006587 | $0.000006496 | $0.000006581 | $0 | $30,956.20 |
| 2019-12-07 | $0.000006581 | $0.000006581 | $0.000006581 | $0.000006581 | $0 | $30,956.20 |
| 2019-12-08 | $0.000006581 | $0.000006581 | $0.000006581 | $0.000006581 | $0 | $30,956.20 |
| 2019-12-09 | $0.000006581 | $0.000006581 | $0.000006581 | $0.000006581 | $0 | $30,956.20 |
| 2019-12-10 | $0.000006581 | $0.000006581 | $0.000006378 | $0.000006436 | $15.31 | $30,275.10 |
| 2019-12-11 | $0.000006436 | $0.000007004 | $0.000006418 | $0.000006838 | $0.0006838 | $32,166.97 |
| 2019-12-12 | $0.000006839 | $0.000006848 | $0.000006734 | $0.000006794 | $0 | $31,959.72 |
| 2019-12-13 | $0.000006794 | $0.000006794 | $0.000006794 | $0.000006794 | $0 | $31,959.72 |
| 2019-12-14 | $0.000006794 | $0.000006794 | $0.000006794 | $0.000006794 | $0 | $31,959.72 |
| 2019-12-15 | $0.000006794 | $0.000006794 | $0.000006794 | $0.000006794 | $0 | $31,959.72 |
| 2019-12-16 | $0.000006794 | $0.000006794 | $0.000006794 | $0.000006794 | $0 | $31,959.72 |
| 2019-12-17 | $0.000006794 | $0.000006794 | $0.000005741 | $0.000005776 | $0.05442 | $27,172.16 |
| 2019-12-18 | $0.000005776 | $0.000005907 | $0.000005661 | $0.000005804 | $0 | $27,304.64 |
| 2019-12-19 | $0.000005804 | $0.000005804 | $0.000005804 | $0.000005804 | $0 | $27,304.64 |
| 2019-12-20 | $0.000005804 | $0.000005804 | $0.000005804 | $0.000005804 | $0 | $27,304.64 |
| 2019-12-21 | $0.000005804 | $0.000005998 | $0.000005804 | $0.000005970 | $5.88 | $28,082.34 |
| 2019-12-22 | $0.000005971 | $0.000006125 | $0.000005962 | $0.000006090 | $1.34 | $28,646.94 |
| 2019-12-23 | $0.000006087 | $0.000006197 | $0.000005866 | $0.000005916 | $0.003715 | $27,830.29 |
| 2019-12-24 | $0.000005917 | $0.000005987 | $0.000005857 | $0.000005934 | $0 | $27,913.06 |
| 2019-12-25 | $0.000005934 | $0.000005934 | $0.000005763 | $0.000005796 | $0.05796 | $27,266.57 |
| 2019-12-26 | $0.000005796 | $0.000005882 | $0.000005744 | $0.000005877 | $0 | $27,647.09 |
| 2019-12-27 | $0.000005877 | $0.000005877 | $0.000005877 | $0.000005877 | $0 | $27,647.09 |
| 2019-12-28 | $0.000005877 | $0.000005877 | $0.000005877 | $0.000005877 | $0 | $27,647.09 |
| 2019-12-29 | $0.000005877 | $0.000005877 | $0.000005877 | $0.000005877 | $0 | $27,647.09 |
| 2019-12-30 | $0.000005877 | $0.000005877 | $0.000005877 | $0.000005877 | $0 | $27,647.09 |
| 2019-12-31 | $0.000005877 | $0.000005877 | $0.000005877 | $0.000005877 | $0 | $27,647.09 |