Bastonet BSN
Xếp hạng #?
-
Bastonet (BSN)
Không theo dõi
Lịch sử giá Bastonet (BSN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.001932 | $0.001941 | $0.001469 | $0.001547 | $125.10 | $0 |
| 2018-02-02 | $0.001544 | $0.001544 | $0.001157 | $0.001237 | $228.28 | $0 |
| 2018-02-03 | $0.001241 | $0.001708 | $0.001176 | $0.001663 | $30.04 | $0 |
| 2018-02-04 | $0.001664 | $0.001689 | $0.001189 | $0.001244 | $17.82 | $0 |
| 2018-02-05 | $0.001232 | $0.001472 | $0.0008621 | $0.001178 | $442.32 | $0 |
| 2018-02-06 | $0.001180 | $0.001265 | $0.0007492 | $0.001246 | $94.34 | $0 |
| 2018-02-07 | $0.001233 | $0.001323 | $0.0008349 | $0.0008366 | $282.86 | $0 |
| 2018-02-08 | $0.0008333 | $0.001290 | $0.0008333 | $0.001234 | $144.53 | $0 |
| 2018-02-09 | $0.001238 | $0.001308 | $0.0008683 | $0.0008683 | $470.21 | $0 |
| 2018-02-10 | $0.0008689 | $0.001358 | $0.0008646 | $0.001284 | $11.69 | $0 |
| 2018-02-11 | $0.001282 | $0.001282 | $0.0008643 | $0.001128 | $5.89 | $0 |
| 2018-02-12 | $0.001135 | $0.001345 | $0.0009230 | $0.0009770 | $27.00 | $0 |
| 2018-02-13 | $0.0009787 | $0.0009832 | $0.0009231 | $0.0009389 | $2.82 | $0 |
| 2018-02-14 | $0.0009361 | $0.001234 | $0.0009361 | $0.001231 | $115.25 | $0 |
| 2018-02-15 | $0.001232 | $0.001294 | $0.001078 | $0.001115 | $15.97 | $0 |
| 2018-02-16 | $0.001110 | $0.002491 | $0.0009934 | $0.001529 | $6,754.40 | $0 |
| 2018-02-17 | $0.001529 | $0.002066 | $0.001372 | $0.001438 | $935.84 | $0 |
| 2018-02-18 | $0.001442 | $0.002172 | $0.001226 | $0.001565 | $3,014.31 | $0 |
| 2018-02-19 | $0.001558 | $0.001910 | $0.001466 | $0.001897 | $254.94 | $0 |
| 2018-02-20 | $0.001899 | $0.001952 | $0.001500 | $0.001572 | $439.80 | $0 |
| 2018-02-21 | $0.001570 | $0.001994 | $0.001235 | $0.001991 | $4,426.79 | $0 |
| 2018-02-22 | $0.001989 | $0.003890 | $0.001446 | $0.002365 | $212,874 | $0 |
| 2018-02-23 | $0.002363 | $0.002742 | $0.001727 | $0.001727 | $17,190.10 | $0 |
| 2018-02-24 | $0.001725 | $0.001992 | $0.001417 | $0.001457 | $2,499.47 | $0 |
| 2018-02-25 | $0.001454 | $0.001715 | $0.001305 | $0.001628 | $1,652.71 | $0 |
| 2018-02-26 | $0.001630 | $0.001647 | $0.001317 | $0.001337 | $470.07 | $0 |
| 2018-02-27 | $0.001341 | $0.001504 | $0.001322 | $0.001495 | $91.53 | $0 |
| 2018-02-28 | $0.001493 | $0.001507 | $0.001236 | $0.001237 | $1,055.53 | $0 |