Bastonet BSN
Xếp hạng #?
-
Bastonet (BSN)
Không theo dõi
Lịch sử giá Bastonet (BSN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0005544 | $0.001379 | $0.0005544 | $0.001155 | $21,718.50 | $0 |
| 2018-04-02 | $0.001160 | $0.001197 | $0.0007625 | $0.0008453 | $383.61 | $0 |
| 2018-04-03 | $0.0008459 | $0.0009459 | $0.0007299 | $0.0008906 | $168.58 | $0 |
| 2018-04-04 | $0.0008900 | $0.0008900 | $0.0005625 | $0.0006789 | $417.93 | $0 |
| 2018-04-05 | $0.0006792 | $0.001287 | $0.0006576 | $0.001022 | $44,817.30 | $0 |
| 2018-04-06 | $0.001016 | $0.001786 | $0.0007934 | $0.0009259 | $56,449.20 | $0 |
| 2018-04-07 | $0.0009932 | $0.001373 | $0.0009260 | $0.001242 | $1,415.55 | $0 |
| 2018-04-08 | $0.001243 | $0.001397 | $0.0007073 | $0.001333 | $73,819.10 | $0 |
| 2018-04-09 | $0.001335 | $0.001357 | $0.0009384 | $0.001283 | $820.00 | $0 |
| 2018-04-10 | $0.001284 | $0.001286 | $0.0008143 | $0.001024 | $6,472.83 | $0 |
| 2018-04-11 | $0.001025 | $0.001042 | $0.0008216 | $0.0008356 | $141.34 | $0 |
| 2018-04-12 | $0.0008336 | $0.001984 | $0.0008115 | $0.001503 | $281,270 | $0 |
| 2018-04-13 | $0.001504 | $0.001669 | $0.0008883 | $0.001023 | $17,192.40 | $0 |
| 2018-04-14 | $0.001023 | $0.001200 | $0.0009478 | $0.001039 | $1,924.48 | $0 |
| 2018-04-15 | $0.001040 | $0.001219 | $0.0009690 | $0.001002 | $1,037.91 | $0 |
| 2018-04-16 | $0.001001 | $0.001129 | $0.0008710 | $0.0009655 | $1,101.48 | $0 |
| 2018-04-17 | $0.0009659 | $0.001059 | $0.0008675 | $0.0008678 | $188.18 | $0 |
| 2018-04-18 | $0.0008686 | $0.0009851 | $0.0008669 | $0.0009790 | $223.16 | $0 |
| 2018-04-19 | $0.0009797 | $0.001235 | $0.0008958 | $0.0009916 | $973.29 | $0 |
| 2018-04-20 | $0.0009923 | $0.001112 | $0.0009882 | $0.001061 | $469.55 | $0 |
| 2018-04-21 | $0.001061 | $0.001580 | $0.001042 | $0.001250 | $4,833.73 | $0 |
| 2018-04-22 | $0.001250 | $0.001250 | $0.001050 | $0.001056 | $426.50 | $0 |
| 2018-04-23 | $0.001054 | $0.001071 | $0.0008834 | $0.0008917 | $951.77 | $0 |
| 2018-04-24 | $0.0008925 | $0.001032 | $0.0008921 | $0.0009764 | $102.06 | $0 |
| 2018-04-25 | $0.0009698 | $0.001008 | $0.0008796 | $0.0009669 | $21.91 | $0 |
| 2018-04-26 | $0.0009749 | $0.0009749 | $0.0007810 | $0.0008356 | $50.11 | $0 |
| 2018-04-27 | $0.0008367 | $0.0008434 | $0.0008052 | $0.0008052 | $24.16 | $0 |
| 2018-04-28 | $0.0008024 | $0.0009436 | $0.0008003 | $0.0009349 | $120.72 | $0 |
| 2018-04-29 | $0.0009345 | $0.001412 | $0.0009269 | $0.001411 | $393.74 | $0 |
| 2018-04-30 | $0.001410 | $0.001412 | $0.0008295 | $0.001200 | $643.84 | $0 |