Bastonet BSN
Xếp hạng #?
-
Bastonet (BSN)
Không theo dõi
Lịch sử giá Bastonet (BSN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.000002051 | $0.000002910 | $0.000002051 | $0.000002072 | $0.6217 | $0 |
| 2019-03-02 | $0.000002070 | $0.000002210 | $0.000002062 | $0.000002202 | $0.3206 | $0 |
| 2019-03-03 | $0.000002202 | $0.000002227 | $0.000002196 | $0.000002203 | $0 | $0 |
| 2019-03-04 | $0.000002203 | $0.000003583 | $0.000002167 | $0.000003583 | $57.27 | $0 |
| 2019-03-05 | $0.000003581 | $0.000003629 | $0.000002171 | $0.000002176 | $0.3242 | $0 |
| 2019-03-06 | $0.000002176 | $0.000002184 | $0.000002156 | $0.000002166 | $0 | $0 |
| 2019-03-07 | $0.000002166 | $0.000002166 | $0.000002166 | $0.000002166 | $0 | $0 |
| 2019-03-08 | $0.000002166 | $0.000002166 | $0.000002166 | $0.000002166 | $0 | $0 |
| 2019-03-09 | $0.000002166 | $0.000002166 | $0.000002166 | $0.000002166 | $0 | $0 |
| 2019-03-10 | $0.000002166 | $0.000004004 | $0.000002032 | $0.000003598 | $126.36 | $0 |
| 2019-03-11 | $0.000003601 | $0.000003611 | $0.000002143 | $0.000002162 | $27.49 | $0 |
| 2019-03-12 | $0.000002166 | $0.000003428 | $0.000002143 | $0.000002418 | $43.84 | $0 |
| 2019-03-13 | $0.000002415 | $0.000002975 | $0.000002208 | $0.000002227 | $10.35 | $0 |
| 2019-03-14 | $0.000002226 | $0.000002845 | $0.000002211 | $0.000002247 | $39.93 | $0 |
| 2019-03-15 | $0.000002246 | $0.000002252 | $0.000002219 | $0.000002219 | $0 | $0 |
| 2019-03-16 | $0.000002219 | $0.000002921 | $0.000002219 | $0.000002908 | $11.29 | $0 |
| 2019-03-17 | $0.000002910 | $0.000002922 | $0.000002268 | $0.000002907 | $1.22 | $0 |
| 2019-03-18 | $0.000002902 | $0.000002930 | $0.000002268 | $0.000002290 | $1.77 | $0 |
| 2019-03-19 | $0.000002292 | $0.000002945 | $0.000002279 | $0.000002292 | $3.68 | $0 |
| 2019-03-20 | $0.000002297 | $0.000002302 | $0.000002118 | $0.000002271 | $2.42 | $0 |
| 2019-03-21 | $0.000002272 | $0.000002282 | $0.000002270 | $0.000002276 | $0 | $0 |
| 2019-03-22 | $0.000002276 | $0.000002276 | $0.000002094 | $0.000002099 | $14.53 | $0 |
| 2019-03-23 | $0.000002103 | $0.000002809 | $0.000002096 | $0.000002780 | $85.23 | $0 |
| 2019-03-24 | $0.000002773 | $0.000002893 | $0.000002773 | $0.000002874 | $1.95 | $0 |
| 2019-03-25 | $0.000002876 | $0.000002887 | $0.000002075 | $0.000002851 | $0.3644 | $0 |
| 2019-03-26 | $0.000002858 | $0.000002877 | $0.000002819 | $0.000002877 | $0 | $0 |
| 2019-03-27 | $0.000002877 | $0.000002877 | $0.000002121 | $0.000002135 | $8.41 | $0 |
| 2019-03-28 | $0.000002135 | $0.000002904 | $0.000002109 | $0.000002124 | $3.71 | $0 |
| 2019-03-29 | $0.000002124 | $0.000002626 | $0.000002105 | $0.000002149 | $2.31 | $0 |
| 2019-03-30 | $0.000002138 | $0.000002613 | $0.000002115 | $0.000002600 | $7.00 | $0 |
| 2019-03-31 | $0.000002600 | $0.000002939 | $0.000002587 | $0.000002912 | $44.88 | $0 |