Bastonet BSN
Xếp hạng #?
-
Bastonet (BSN)
Không theo dõi
Lịch sử giá Bastonet (BSN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.000002913 | $0.000007234 | $0.000002133 | $0.000002537 | $239.89 | $0 |
| 2019-04-02 | $0.000002539 | $0.00003998 | $0.000002537 | $0.00001596 | $20.80 | $0 |
| 2019-04-03 | $0.00001598 | $0.00001687 | $0.000003354 | $0.000003577 | $21.35 | $0 |
| 2019-04-04 | $0.000003582 | $0.000008597 | $0.000003472 | $0.000007394 | $111.78 | $0 |
| 2019-04-05 | $0.000007396 | $0.000007436 | $0.000003409 | $0.000003594 | $1.96 | $0 |
| 2019-04-06 | $0.000003590 | $0.000006925 | $0.000003422 | $0.000003446 | $12.21 | $0 |
| 2019-04-07 | $0.000003439 | $0.000005969 | $0.000002316 | $0.000002747 | $23.67 | $0 |
| 2019-04-08 | $0.000002747 | $0.000003249 | $0.000002120 | $0.000002142 | $13.40 | $0 |
| 2019-04-09 | $0.000002142 | $0.000002912 | $0.000001980 | $0.000002888 | $0.07017 | $0 |
| 2019-04-10 | $0.000002884 | $0.000003076 | $0.000002021 | $0.000003020 | $7.85 | $0 |
| 2019-04-11 | $0.000003021 | $0.000003366 | $0.000001931 | $0.000003347 | $14.51 | $0 |
| 2019-04-12 | $0.000003347 | $0.000003352 | $0.000002407 | $0.000002499 | $0.2249 | $0 |
| 2019-04-13 | $0.000002499 | $0.000003658 | $0.000002473 | $0.000003642 | $0.2472 | $0 |
| 2019-04-14 | $0.000003642 | $0.000004930 | $0.000002838 | $0.000002882 | $33.65 | $0 |
| 2019-04-15 | $0.000002882 | $0.000002921 | $0.000002762 | $0.000002792 | $2.44 | $0 |
| 2019-04-16 | $0.000002791 | $0.000003403 | $0.000001156 | $0.000002270 | $254.76 | $0 |
| 2019-04-17 | $0.000002268 | $0.000002411 | $0.000002207 | $0.000002397 | $2.37 | $0 |
| 2019-04-18 | $0.000002391 | $0.000002517 | $0.000002388 | $0.000002504 | $0.6928 | $0 |
| 2019-04-19 | $0.000002507 | $0.000002509 | $0.000002444 | $0.000002459 | $18.59 | $0 |
| 2019-04-20 | $0.000002459 | $0.000002484 | $0.000002432 | $0.000002483 | $0.1765 | $0 |
| 2019-04-21 | $0.000002483 | $0.000002486 | $0.000002331 | $0.000002362 | $4.73 | $0 |
| 2019-04-22 | $0.000002361 | $0.000002416 | $0.000002332 | $0.000002401 | $0.001201 | $0 |
| 2019-04-23 | $0.000002394 | $0.000002400 | $0.000002386 | $0.000002394 | $0 | $0 |
| 2019-04-24 | $0.000002394 | $0.000002529 | $0.000002394 | $0.000002462 | $0.001296 | $0 |
| 2019-04-25 | $0.000002469 | $0.000002487 | $0.000002130 | $0.000002138 | $4.44 | $0 |
| 2019-04-26 | $0.000002144 | $0.000002161 | $0.000002096 | $0.000002156 | $0.3591 | $0 |
| 2019-04-27 | $0.000002155 | $0.000002392 | $0.000002118 | $0.000002136 | $5.56 | $0 |
| 2019-04-28 | $0.000002139 | $0.000002429 | $0.000002127 | $0.000002404 | $0.5379 | $0 |
| 2019-04-29 | $0.000002405 | $0.000002423 | $0.000002338 | $0.000002351 | $0 | $0 |
| 2019-04-30 | $0.000002351 | $0.000002393 | $0.000002338 | $0.000002386 | $0.03993 | $0 |