Bastonet BSN
Xếp hạng #?
-
Bastonet (BSN)
Không theo dõi
Lịch sử giá Bastonet (BSN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0008389 | $0.001259 | $0.0008101 | $0.0008101 | $535.17 | $0 |
| 2018-01-02 | $0.0008101 | $0.001216 | $0.0008021 | $0.001191 | $261.78 | $0 |
| 2018-01-03 | $0.0008901 | $0.001364 | $0.0008803 | $0.001362 | $1,532.76 | $0 |
| 2018-01-04 | $0.001369 | $0.001391 | $0.0008620 | $0.001062 | $377.90 | $0 |
| 2018-01-05 | $0.001063 | $0.001484 | $0.001045 | $0.001188 | $111.81 | $0 |
| 2018-01-06 | $0.001189 | $0.001523 | $0.001146 | $0.001205 | $638.97 | $0 |
| 2018-01-07 | $0.001204 | $0.001652 | $0.001141 | $0.001631 | $1,037.39 | $0 |
| 2018-01-08 | $0.001628 | $0.001751 | $0.001416 | $0.001661 | $1,883.55 | $0 |
| 2018-01-09 | $0.001958 | $0.003838 | $0.001951 | $0.003500 | $14,858.30 | $0 |
| 2018-01-10 | $0.003505 | $0.004053 | $0.001284 | $0.002700 | $7,812.31 | $0 |
| 2018-01-11 | $0.002697 | $0.004153 | $0.002015 | $0.002681 | $4,827.41 | $0 |
| 2018-01-12 | $0.002699 | $0.003305 | $0.002581 | $0.003204 | $1,718.81 | $0 |
| 2018-01-13 | $0.003200 | $0.004037 | $0.002847 | $0.003588 | $3,749.68 | $0 |
| 2018-01-14 | $0.003590 | $0.004032 | $0.002924 | $0.003723 | $2,015.38 | $0 |
| 2018-01-15 | $0.003696 | $0.004050 | $0.003138 | $0.003139 | $2,398.96 | $0 |
| 2018-01-16 | $0.003143 | $0.003307 | $0.002087 | $0.002181 | $986.84 | $0 |
| 2018-01-17 | $0.002170 | $0.002226 | $0.001518 | $0.001553 | $1,126.96 | $0 |
| 2018-01-18 | $0.001559 | $0.002270 | $0.001532 | $0.001937 | $201.52 | $0 |
| 2018-01-19 | $0.001917 | $0.002884 | $0.001875 | $0.002528 | $556.68 | $0 |
| 2018-01-20 | $0.002555 | $0.002815 | $0.002554 | $0.002801 | $616.78 | $0 |
| 2018-01-21 | $0.002737 | $0.002816 | $0.002051 | $0.002519 | $720.80 | $0 |
| 2018-01-22 | $0.002554 | $0.003258 | $0.002157 | $0.003257 | $2,619.75 | $0 |
| 2018-01-23 | $0.003249 | $0.003305 | $0.002299 | $0.003037 | $969.75 | $0 |
| 2018-01-24 | $0.003035 | $0.003207 | $0.002468 | $0.002470 | $104.61 | $0 |
| 2018-01-25 | $0.002511 | $0.003019 | $0.002114 | $0.002126 | $728.91 | $0 |
| 2018-01-26 | $0.002120 | $0.002792 | $0.001903 | $0.002783 | $2,692.96 | $0 |
| 2018-01-27 | $0.002781 | $0.002857 | $0.001850 | $0.002272 | $1,332.46 | $0 |
| 2018-01-28 | $0.002283 | $0.002809 | $0.002276 | $0.002787 | $438.63 | $0 |
| 2018-01-29 | $0.002784 | $0.002820 | $0.002099 | $0.002127 | $215.21 | $0 |
| 2018-01-30 | $0.002128 | $0.002133 | $0.001636 | $0.001900 | $148.55 | $0 |
| 2018-01-31 | $0.001903 | $0.001966 | $0.001831 | $0.001928 | $1.16 | $0 |