BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.000004154 | $0.000004154 | $0.000004154 | $0.000004154 | $0 | $19,539.06 |
| 2020-04-02 | $0.000004154 | $0.000004469 | $0.000004154 | $0.000004427 | $23.83 | $20,826.97 |
| 2020-04-03 | $0.000004435 | $0.000006064 | $0.000004430 | $0.000005868 | $0.05867 | $27,602.37 |
| 2020-04-04 | $0.000005868 | $0.000005875 | $0.000005868 | $0.000005875 | $0 | $27,634.94 |
| 2020-04-05 | $0.000005875 | $0.000005875 | $0.000005875 | $0.000005875 | $0 | $27,634.94 |
| 2020-04-06 | $0.000005875 | $0.000005875 | $0.000005875 | $0.000005875 | $0 | $27,634.94 |
| 2020-04-07 | $0.000005875 | $0.000005875 | $0.000005875 | $0.000005875 | $0 | $27,634.94 |
| 2020-04-08 | $0.000005875 | $0.000005875 | $0.000005875 | $0.000005875 | $0 | $27,634.94 |
| 2020-04-09 | $0.000005875 | $0.000006878 | $0.000002520 | $0.000002733 | $51.29 | $12,858.88 |
| 2020-04-10 | $0.000002733 | $0.000002735 | $0.000002479 | $0.000002534 | $0 | $11,921.43 |
| 2020-04-11 | $0.000002534 | $0.000002534 | $0.000002534 | $0.000002534 | $0 | $11,921.43 |
| 2020-04-12 | $0.000002534 | $0.000002534 | $0.000002534 | $0.000002534 | $0 | $11,921.43 |
| 2020-04-13 | $0.000002534 | $0.000006294 | $0.000002534 | $0.000006240 | $0.0003931 | $29,355.70 |
| 2020-04-14 | $0.000006235 | $0.000006410 | $0.000006219 | $0.000006405 | $0 | $30,128.46 |
| 2020-04-15 | $0.000006405 | $0.000006405 | $0.000006405 | $0.000006405 | $0 | $30,128.46 |
| 2020-04-16 | $0.000006405 | $0.000006405 | $0.000006405 | $0.000006405 | $0 | $30,128.46 |
| 2020-04-17 | $0.000006405 | $0.000006467 | $0.000006312 | $0.000006366 | $5.14 | $29,947.97 |
| 2020-04-18 | $0.000006366 | $0.000006820 | $0.000006366 | $0.000006776 | $0 | $31,875.57 |
| 2020-04-19 | $0.000006776 | $0.000006776 | $0.000006776 | $0.000006776 | $0 | $31,875.57 |
| 2020-04-20 | $0.000006776 | $0.000006776 | $0.000006776 | $0.000006776 | $0 | $31,875.57 |
| 2020-04-21 | $0.000006776 | $0.000006776 | $0.000006776 | $0.000006776 | $0 | $31,875.57 |
| 2020-04-22 | $0.000006776 | $0.000006776 | $0.000006776 | $0.000006776 | $0 | $31,875.57 |
| 2020-04-23 | $0.000006776 | $0.000006776 | $0.000006776 | $0.000006776 | $0 | $31,875.57 |
| 2020-04-24 | $0.000006776 | $0.000006776 | $0.000006776 | $0.000006776 | $0 | $31,875.57 |
| 2020-04-25 | $0.000006776 | $0.000006841 | $0.000006776 | $0.000006841 | $0.01251 | $32,181.90 |
| 2020-04-26 | $0.000006839 | $0.000006976 | $0.000006818 | $0.000006895 | $0 | $32,434.48 |
| 2020-04-27 | $0.000006895 | $0.000006895 | $0.000006895 | $0.000006895 | $0 | $32,434.48 |
| 2020-04-28 | $0.000006895 | $0.000006895 | $0.000006895 | $0.000006895 | $0 | $32,434.48 |
| 2020-04-29 | $0.000006895 | $0.000006895 | $0.000006895 | $0.000006895 | $0 | $32,434.48 |
| 2020-04-30 | $0.000006895 | $0.000006895 | $0.000006895 | $0.000006895 | $0 | $32,434.48 |