BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.000007207 | $0.000007355 | $0.000006292 | $0.000007352 | $2.63 | $34,584.28 |
| 2020-02-02 | $0.000007348 | $0.000008592 | $0.000006197 | $0.000008390 | $51.07 | $39,466.71 |
| 2020-02-03 | $0.000008390 | $0.000008610 | $0.000007794 | $0.000007857 | $0.03928 | $36,960.28 |
| 2020-02-04 | $0.000007860 | $0.000007912 | $0.000007674 | $0.000007837 | $3.72 | $36,866.92 |
| 2020-02-05 | $0.000007834 | $0.000007951 | $0.000007816 | $0.000007917 | $0 | $37,240.70 |
| 2020-02-06 | $0.000007917 | $0.000007917 | $0.000007917 | $0.000007917 | $0 | $37,240.70 |
| 2020-02-07 | $0.000007917 | $0.000007917 | $0.000007917 | $0.000007917 | $0 | $37,240.70 |
| 2020-02-08 | $0.000007917 | $0.000007917 | $0.000007917 | $0.000007917 | $0 | $37,240.70 |
| 2020-02-09 | $0.000007917 | $0.000007917 | $0.000007917 | $0.000007917 | $0 | $37,240.70 |
| 2020-02-10 | $0.000007917 | $0.000009269 | $0.000007917 | $0.000009232 | $9.25 | $43,426.91 |
| 2020-02-11 | $0.000009226 | $0.000009255 | $0.000009029 | $0.000009184 | $0 | $43,201.93 |
| 2020-02-12 | $0.000009184 | $0.000009184 | $0.000009184 | $0.000009184 | $0 | $43,201.93 |
| 2020-02-13 | $0.000009184 | $0.00001131 | $0.000007120 | $0.000007366 | $0.002210 | $34,652.83 |
| 2020-02-14 | $0.000007371 | $0.000007464 | $0.000005476 | $0.000005713 | $30.84 | $26,875.77 |
| 2020-02-15 | $0.000005713 | $0.000005720 | $0.000004863 | $0.000004867 | $0.05243 | $22,895.56 |
| 2020-02-16 | $0.000004872 | $0.000005021 | $0.000004816 | $0.000004921 | $0 | $23,149.70 |
| 2020-02-17 | $0.000004921 | $0.000004921 | $0.000004921 | $0.000004921 | $0 | $23,149.70 |
| 2020-02-18 | $0.000004921 | $0.000004921 | $0.000004921 | $0.000004921 | $0 | $23,149.70 |
| 2020-02-19 | $0.000004921 | $0.00001162 | $0.000004921 | $0.00001068 | $0.005341 | $50,252.43 |
| 2020-02-20 | $0.00001065 | $0.00001081 | $0.000008307 | $0.000008419 | $0.001684 | $39,604.66 |
| 2020-02-21 | $0.000008409 | $0.000008520 | $0.000008168 | $0.000008302 | $0.02321 | $39,056.49 |
| 2020-02-22 | $0.000008312 | $0.000008334 | $0.000008104 | $0.000008161 | $0 | $38,388.92 |
| 2020-02-23 | $0.000008161 | $0.000008161 | $0.000008161 | $0.000008161 | $0 | $38,388.92 |
| 2020-02-24 | $0.000008161 | $0.000008161 | $0.000004751 | $0.000004854 | $4.85 | $22,835.04 |
| 2020-02-25 | $0.000004854 | $0.000004858 | $0.000004618 | $0.000004674 | $0.6271 | $21,987.71 |
| 2020-02-26 | $0.000004659 | $0.000004694 | $0.000004163 | $0.000004194 | $0 | $19,728.08 |
| 2020-02-27 | $0.000004194 | $0.000004194 | $0.000004194 | $0.000004194 | $0 | $19,728.08 |
| 2020-02-28 | $0.000004194 | $0.000004230 | $0.000003335 | $0.000003353 | $32.19 | $15,772.39 |
| 2020-02-29 | $0.000003357 | $0.000003438 | $0.000003292 | $0.000003315 | $0 | $15,593.45 |