BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.000005877 | $0.000005877 | $0.000005877 | $0.000005877 | $0 | $27,647.09 |
| 2020-01-02 | $0.000005877 | $0.000005877 | $0.000005877 | $0.000005877 | $0 | $27,647.09 |
| 2020-01-03 | $0.000005877 | $0.000005877 | $0.000005877 | $0.000005877 | $0 | $27,647.09 |
| 2020-01-04 | $0.000005877 | $0.000005877 | $0.000005877 | $0.000005877 | $0 | $27,647.09 |
| 2020-01-05 | $0.000005877 | $0.000005877 | $0.000005877 | $0.000005877 | $0 | $27,647.09 |
| 2020-01-06 | $0.000005877 | $0.000006548 | $0.000003568 | $0.000003633 | $0.5335 | $17,091.56 |
| 2020-01-07 | $0.000003636 | $0.000005581 | $0.000003585 | $0.000003620 | $35.65 | $17,030.14 |
| 2020-01-08 | $0.000003617 | $0.000003700 | $0.000003481 | $0.000003561 | $0.2844 | $16,753.23 |
| 2020-01-09 | $0.000003558 | $0.000003575 | $0.000003447 | $0.000003515 | $1.55 | $16,533.94 |
| 2020-01-10 | $0.000003516 | $0.000003516 | $0.000002968 | $0.000003152 | $1.25 | $14,828.31 |
| 2020-01-11 | $0.000003153 | $0.000003163 | $0.000003124 | $0.000003133 | $0 | $14,736.65 |
| 2020-01-12 | $0.000003133 | $0.000003133 | $0.000003133 | $0.000003133 | $0 | $14,736.65 |
| 2020-01-13 | $0.000003133 | $0.000003133 | $0.000003133 | $0.000003133 | $0 | $14,736.65 |
| 2020-01-14 | $0.000003133 | $0.000006474 | $0.000003133 | $0.000006401 | $0.01048 | $30,110.01 |
| 2020-01-15 | $0.000006410 | $0.000006479 | $0.000003548 | $0.000004153 | $0.009291 | $19,538.08 |
| 2020-01-16 | $0.000004155 | $0.000004176 | $0.000003993 | $0.000004120 | $0 | $19,382.91 |
| 2020-01-17 | $0.000004120 | $0.000004120 | $0.000004120 | $0.000004120 | $0 | $19,382.91 |
| 2020-01-18 | $0.000004120 | $0.000004396 | $0.000003058 | $0.000003230 | $26.60 | $15,194.14 |
| 2020-01-19 | $0.000003209 | $0.000003243 | $0.000003185 | $0.000003216 | $0 | $15,129.22 |
| 2020-01-20 | $0.000003216 | $0.000003216 | $0.000003216 | $0.000003216 | $0 | $15,129.22 |
| 2020-01-21 | $0.000003216 | $0.000003216 | $0.000003051 | $0.000003122 | $0.0003122 | $14,685.39 |
| 2020-01-22 | $0.000003121 | $0.000003147 | $0.000003069 | $0.000003100 | $0 | $14,581.75 |
| 2020-01-23 | $0.000003100 | $0.000006159 | $0.000003100 | $0.000006146 | $0.006367 | $28,910.28 |
| 2020-01-24 | $0.000006145 | $0.000006180 | $0.000003093 | $0.000006033 | $836.78 | $28,379.58 |
| 2020-01-25 | $0.000006037 | $0.000006038 | $0.000003124 | $0.000005905 | $38.88 | $27,777.79 |
| 2020-01-26 | $0.000005904 | $0.000007420 | $0.000003711 | $0.000007061 | $30.75 | $33,216.96 |
| 2020-01-27 | $0.000007062 | $0.000007243 | $0.000006992 | $0.000007159 | $2.99 | $33,676.74 |
| 2020-01-28 | $0.000007162 | $0.000007208 | $0.000007157 | $0.000007208 | $0 | $33,907.86 |
| 2020-01-29 | $0.000007208 | $0.000007208 | $0.000006163 | $0.000006988 | $0.9604 | $32,872.14 |
| 2020-01-30 | $0.000006984 | $0.000007257 | $0.000006324 | $0.000006469 | $0.5087 | $30,430.40 |
| 2020-01-31 | $0.000006466 | $0.000007341 | $0.000006360 | $0.000007207 | $19.49 | $33,900.79 |