Bastonet BSN
Xếp hạng #?
-
Bastonet (BSN)
Không theo dõi
Lịch sử giá Bastonet (BSN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001239 | $0.001328 | $0.001164 | $0.001312 | $353.38 | $0 |
| 2018-03-02 | $0.001308 | $0.001561 | $0.001297 | $0.001324 | $85.80 | $0 |
| 2018-03-03 | $0.001322 | $0.001379 | $0.001322 | $0.001375 | $100.63 | $0 |
| 2018-03-04 | $0.001373 | $0.001726 | $0.001334 | $0.001726 | $752.27 | $0 |
| 2018-03-05 | $0.001725 | $0.001734 | $0.001371 | $0.001384 | $617.20 | $0 |
| 2018-03-06 | $0.001381 | $0.001473 | $0.001273 | $0.001288 | $121.19 | $0 |
| 2018-03-07 | $0.001286 | $0.001384 | $0.001064 | $0.001090 | $657.27 | $0 |
| 2018-03-08 | $0.001088 | $0.001312 | $0.0009969 | $0.001029 | $281.62 | $0 |
| 2018-03-09 | $0.001022 | $0.001183 | $0.0009227 | $0.001018 | $71.63 | $0 |
| 2018-03-10 | $0.001019 | $0.001043 | $0.0009598 | $0.0009686 | $35.84 | $0 |
| 2018-03-11 | $0.0009653 | $0.001167 | $0.0009323 | $0.001053 | $8.39 | $0 |
| 2018-03-12 | $0.001050 | $0.001088 | $0.0009693 | $0.001006 | $11.06 | $0 |
| 2018-03-13 | $0.0009998 | $0.001043 | $0.0009761 | $0.001006 | $10.81 | $0 |
| 2018-03-14 | $0.001006 | $0.001137 | $0.0009510 | $0.001067 | $705.04 | $0 |
| 2018-03-15 | $0.001067 | $0.001074 | $0.0007921 | $0.0009918 | $85.21 | $0 |
| 2018-03-16 | $0.0009913 | $0.001069 | $0.0005930 | $0.0009945 | $1,092.22 | $0 |
| 2018-03-17 | $0.0009962 | $0.0009962 | $0.0006973 | $0.0007115 | $59.33 | $0 |
| 2018-03-18 | $0.0007098 | $0.0008310 | $0.0006582 | $0.0008225 | $9.49 | $0 |
| 2018-03-19 | $0.0008190 | $0.0009471 | $0.0008140 | $0.0008528 | $30.38 | $0 |
| 2018-03-20 | $0.0008623 | $0.0009912 | $0.0008346 | $0.0009777 | $235.20 | $0 |
| 2018-03-21 | $0.0009795 | $0.001007 | $0.0009011 | $0.0009803 | $66.77 | $0 |
| 2018-03-22 | $0.0009785 | $0.0009980 | $0.0008562 | $0.0008702 | $118.19 | $0 |
| 2018-03-23 | $0.0008701 | $0.0008701 | $0.0006652 | $0.0007027 | $420.88 | $0 |
| 2018-03-24 | $0.0007129 | $0.0007195 | $0.0006881 | $0.0006897 | $1.72 | $0 |
| 2018-03-25 | $0.0006802 | $0.0006942 | $0.0006727 | $0.0006757 | $35.16 | $0 |
| 2018-03-26 | $0.0006752 | $0.0008227 | $0.0006437 | $0.0008181 | $179.67 | $0 |
| 2018-03-27 | $0.0008169 | $0.0008195 | $0.0007759 | $0.0008075 | $173.68 | $0 |
| 2018-03-28 | $0.0006245 | $0.0008098 | $0.0006221 | $0.0006346 | $118.39 | $0 |
| 2018-03-29 | $0.0006353 | $0.0007115 | $0.0005516 | $0.0005681 | $23.13 | $0 |
| 2018-03-30 | $0.0005667 | $0.0006230 | $0.0005283 | $0.0006153 | $27.65 | $0 |
| 2018-03-31 | $0.0006153 | $0.0006477 | $0.0005481 | $0.0005544 | $108.09 | $0 |