Bastonet BSN
Xếp hạng #?
-
Bastonet (BSN)
Không theo dõi
Lịch sử giá Bastonet (BSN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0007733 | $0.0009008 | $0.0005957 | $0.0006049 | $1,683.41 | $0 |
| 2017-11-02 | $0.0006056 | $0.0007088 | $0.0005519 | $0.0007032 | $365.39 | $0 |
| 2017-11-03 | $0.0007023 | $0.0007038 | $0.0004184 | $0.0004311 | $811.17 | $0 |
| 2017-11-04 | $0.0004300 | $0.0006795 | $0.0004202 | $0.0006652 | $252.33 | $0 |
| 2017-11-05 | $0.0006639 | $0.0009822 | $0.0005197 | $0.0006639 | $1,155.57 | $0 |
| 2017-11-06 | $0.0006654 | $0.0008152 | $0.0004861 | $0.0004879 | $429.14 | $0 |
| 2017-11-07 | $0.0004871 | $0.0007852 | $0.0004871 | $0.0007852 | $855.73 | $0 |
| 2017-11-08 | $0.0007828 | $0.003124 | $0.0006585 | $0.002317 | $32,028.90 | $0 |
| 2017-11-09 | $0.002315 | $0.002486 | $0.001429 | $0.001564 | $14,644.80 | $0 |
| 2017-11-10 | $0.001568 | $0.001582 | $0.0007089 | $0.001188 | $4,106.24 | $0 |
| 2017-11-11 | $0.001118 | $0.001219 | $0.0008190 | $0.0008276 | $1,429.32 | $0 |
| 2017-11-12 | $0.0008270 | $0.0008737 | $0.0005662 | $0.0005862 | $706.96 | $0 |
| 2017-11-13 | $0.0005871 | $0.0009110 | $0.0005825 | $0.0007820 | $718.71 | $0 |
| 2017-11-14 | $0.0007837 | $0.0009263 | $0.0006559 | $0.0007928 | $1,542.27 | $0 |
| 2017-11-15 | $0.0007934 | $0.001714 | $0.0007449 | $0.001090 | $6,194.52 | $0 |
| 2017-11-16 | $0.001095 | $0.001328 | $0.0009245 | $0.0009429 | $1,089.32 | $0 |
| 2017-11-17 | $0.0009414 | $0.001254 | $0.0009080 | $0.001157 | $293.46 | $0 |
| 2017-11-18 | $0.001153 | $0.001154 | $0.0007731 | $0.0007801 | $1,682.12 | $0 |
| 2017-11-19 | $0.0007787 | $0.001093 | $0.0007766 | $0.0008852 | $600.74 | $0 |
| 2017-11-20 | $0.0008848 | $0.001129 | $0.0008819 | $0.001071 | $41.08 | $0 |
| 2017-11-21 | $0.001071 | $0.001172 | $0.0008048 | $0.0008094 | $584.14 | $0 |
| 2017-11-22 | $0.0008114 | $0.001071 | $0.0008080 | $0.0009873 | $1,246.81 | $0 |
| 2017-11-23 | $0.0009870 | $0.001153 | $0.0005634 | $0.0005634 | $4,833.95 | $0 |
| 2017-11-24 | $0.0005626 | $0.001065 | $0.0005611 | $0.0008227 | $1,312.35 | $0 |
| 2017-11-25 | $0.0008210 | $0.0009624 | $0.0006725 | $0.0009624 | $608.62 | $0 |
| 2017-11-26 | $0.0009621 | $0.0009939 | $0.0005261 | $0.0007453 | $1,461.10 | $0 |
| 2017-11-27 | $0.0007454 | $0.0008772 | $0.0006624 | $0.0008757 | $604.07 | $0 |
| 2017-11-28 | $0.0008780 | $0.0008911 | $0.0006868 | $0.0006956 | $306.38 | $0 |
| 2017-11-29 | $0.0006950 | $0.0008705 | $0.0006312 | $0.0007744 | $1,254.35 | $0 |
| 2017-11-30 | $0.0007863 | $0.0008553 | $0.0004610 | $0.0006026 | $697.11 | $0 |