Bastonet BSN
Xếp hạng #?
-
Bastonet (BSN)
Không theo dõi
Lịch sử giá Bastonet (BSN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001201 | $0.003000 | $0.001070 | $0.002547 | $279,856 | $0 |
| 2018-05-02 | $0.002543 | $0.005344 | $0.001534 | $0.002673 | $98,666.20 | $0 |
| 2018-05-03 | $0.002674 | $0.003152 | $0.002030 | $0.002438 | $6,112.96 | $0 |
| 2018-05-04 | $0.002437 | $0.002923 | $0.002228 | $0.002424 | $1,936.02 | $0 |
| 2018-05-05 | $0.002423 | $0.003345 | $0.001669 | $0.001964 | $3,252.69 | $0 |
| 2018-05-06 | $0.001966 | $0.002272 | $0.001525 | $0.001729 | $1,367.64 | $0 |
| 2018-05-07 | $0.001730 | $0.001731 | $0.001200 | $0.001682 | $2,992.79 | $0 |
| 2018-05-08 | $0.001686 | $0.003651 | $0.001584 | $0.002672 | $10,376.30 | $0 |
| 2018-05-09 | $0.002668 | $0.002804 | $0.002535 | $0.002795 | $429.28 | $0 |
| 2018-05-10 | $0.002794 | $0.003271 | $0.002603 | $0.003069 | $5,875.53 | $0 |
| 2018-05-11 | $0.003073 | $0.003073 | $0.002166 | $0.002778 | $7,803.13 | $0 |
| 2018-05-12 | $0.002770 | $0.002793 | $0.002129 | $0.002202 | $1,190.16 | $0 |
| 2018-05-13 | $0.002202 | $0.002539 | $0.002019 | $0.002521 | $730.78 | $0 |
| 2018-05-14 | $0.002520 | $0.002526 | $0.001416 | $0.002346 | $1,630.34 | $0 |
| 2018-05-15 | $0.002342 | $0.002542 | $0.001942 | $0.001953 | $1,177.14 | $0 |
| 2018-05-16 | $0.001952 | $0.001953 | $0.001734 | $0.001752 | $287.65 | $0 |
| 2018-05-17 | $0.002338 | $0.002364 | $0.001765 | $0.001776 | $566.59 | $0 |
| 2018-05-18 | $0.001777 | $0.002035 | $0.001751 | $0.001813 | $118.93 | $0 |
| 2018-05-19 | $0.001813 | $0.002658 | $0.001798 | $0.002142 | $2,286.10 | $0 |
| 2018-05-20 | $0.002144 | $0.002558 | $0.002130 | $0.002300 | $282.81 | $0 |
| 2018-05-21 | $0.002302 | $0.002472 | $0.002262 | $0.002270 | $271.04 | $0 |
| 2018-05-22 | $0.002270 | $0.002272 | $0.001992 | $0.002243 | $460.42 | $0 |
| 2018-05-23 | $0.002241 | $0.002247 | $0.002019 | $0.002035 | $692.83 | $0 |
| 2018-05-24 | $0.002030 | $0.002137 | $0.001799 | $0.001812 | $853.10 | $0 |
| 2018-05-25 | $0.001815 | $0.001836 | $0.001698 | $0.001720 | $16.14 | $0 |
| 2018-05-26 | $0.001718 | $0.002058 | $0.001712 | $0.001833 | $132.65 | $0 |
| 2018-05-27 | $0.001834 | $0.001992 | $0.001808 | $0.001909 | $9.95 | $0 |
| 2018-05-28 | $0.001910 | $0.002534 | $0.001704 | $0.001709 | $2,047.41 | $0 |
| 2018-05-29 | $0.001708 | $0.002897 | $0.001699 | $0.002312 | $3,441.15 | $0 |
| 2018-05-30 | $0.002314 | $0.002341 | $0.00007310 | $0.0001477 | $97,660.70 | $0 |
| 2018-05-31 | $0.0001477 | $0.0001517 | $0.00007348 | $0.00007486 | $66,057.20 | $0 |