Bastonet BSN
Xếp hạng #?
-
Bastonet (BSN)
Không theo dõi
Lịch sử giá Bastonet (BSN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.000003286 | $0.000004510 | $0.000003267 | $0.000004510 | $0.07336 | $0 |
| 2019-01-02 | $0.000004505 | $0.000004519 | $0.000003019 | $0.000003059 | $12.45 | $0 |
| 2019-01-03 | $0.000003051 | $0.000004541 | $0.000002172 | $0.000002389 | $59.97 | $0 |
| 2019-01-04 | $0.000002387 | $0.000004044 | $0.000002373 | $0.000002548 | $2.58 | $0 |
| 2019-01-05 | $0.000002553 | $0.00001641 | $0.000002551 | $0.00001529 | $1.16 | $0 |
| 2019-01-06 | $0.00001530 | $0.00003701 | $0.000003868 | $0.00001967 | $47.55 | $0 |
| 2019-01-07 | $0.00001968 | $0.00001977 | $0.000002561 | $0.000002747 | $4.32 | $0 |
| 2019-01-08 | $0.000002747 | $0.00002694 | $0.000002747 | $0.000005231 | $134.00 | $0 |
| 2019-01-09 | $0.000005234 | $0.000009409 | $0.000003852 | $0.000009366 | $6.22 | $0 |
| 2019-01-10 | $0.000009373 | $0.00001277 | $0.000003590 | $0.000003630 | $12.99 | $0 |
| 2019-01-11 | $0.000003622 | $0.000004920 | $0.000003593 | $0.000004893 | $15.98 | $0 |
| 2019-01-12 | $0.000004899 | $0.000004938 | $0.000003604 | $0.000003651 | $7.88 | $0 |
| 2019-01-13 | $0.000003632 | $0.000004988 | $0.000003129 | $0.000003143 | $111.14 | $0 |
| 2019-01-14 | $0.000003153 | $0.000003639 | $0.000003149 | $0.000003270 | $80.31 | $0 |
| 2019-01-15 | $0.000003265 | $0.00002016 | $0.000002992 | $0.00002016 | $49.13 | $0 |
| 2019-01-16 | $0.00002012 | $0.00002021 | $0.000004789 | $0.000004870 | $45.26 | $0 |
| 2019-01-17 | $0.000004874 | $0.000004899 | $0.000003142 | $0.000003142 | $12.06 | $0 |
| 2019-01-18 | $0.000003137 | $0.000003178 | $0.000002083 | $0.000002106 | $57.33 | $0 |
| 2019-01-19 | $0.000002104 | $0.000003911 | $0.000002089 | $0.000003893 | $4.73 | $0 |
| 2019-01-20 | $0.000003884 | $0.000003894 | $0.000002083 | $0.000003602 | $25.88 | $0 |
| 2019-01-21 | $0.000003579 | $0.000003605 | $0.000002082 | $0.000003552 | $2.09 | $0 |
| 2019-01-22 | $0.000003568 | $0.000003596 | $0.000003519 | $0.000003556 | $0 | $0 |
| 2019-01-23 | $0.000003556 | $0.000003556 | $0.000002053 | $0.000002067 | $0.9856 | $0 |
| 2019-01-24 | $0.000002067 | $0.000003490 | $0.000002038 | $0.000002090 | $0.04914 | $0 |
| 2019-01-25 | $0.000002111 | $0.000003579 | $0.000002080 | $0.000002753 | $0.02119 | $0 |
| 2019-01-26 | $0.000002723 | $0.000002771 | $0.000002704 | $0.000002709 | $0 | $0 |
| 2019-01-27 | $0.000002709 | $0.000003121 | $0.000002020 | $0.000002081 | $81.12 | $0 |
| 2019-01-28 | $0.000002081 | $0.000002967 | $0.000001931 | $0.000001947 | $0.5927 | $0 |
| 2019-01-29 | $0.000001949 | $0.000002925 | $0.000001916 | $0.000002505 | $1.51 | $0 |
| 2019-01-30 | $0.000002502 | $0.000002540 | $0.000001944 | $0.000002508 | $13.36 | $0 |
| 2019-01-31 | $0.000002511 | $0.000002557 | $0.000002450 | $0.000002465 | $0.02465 | $0 |