Bastonet BSN
Xếp hạng #?
-
Bastonet (BSN)
Không theo dõi
Lịch sử giá Bastonet (BSN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.000002387 | $0.000002415 | $0.000001986 | $0.000002020 | $5.32 | $0 |
| 2019-05-02 | $0.000002017 | $0.000002227 | $0.000002013 | $0.000002194 | $0.05014 | $0 |
| 2019-05-03 | $0.000002194 | $0.000002312 | $0.000002180 | $0.000002278 | $0 | $0 |
| 2019-05-04 | $0.000002278 | $0.000003534 | $0.000002216 | $0.000003502 | $88.83 | $0 |
| 2019-05-05 | $0.000003483 | $0.000003517 | $0.000003409 | $0.000003473 | $0 | $0 |
| 2019-05-06 | $0.000003473 | $0.000003596 | $0.000002542 | $0.000003522 | $0.8145 | $0 |
| 2019-05-07 | $0.000003521 | $0.000003646 | $0.000002528 | $0.000002532 | $2.53 | $0 |
| 2019-05-08 | $0.000002528 | $0.000002572 | $0.000002503 | $0.000002537 | $0.001522 | $0 |
| 2019-05-09 | $0.000002537 | $0.000002554 | $0.000002500 | $0.000002500 | $0.02974 | $0 |
| 2019-05-10 | $0.000002500 | $0.000002560 | $0.000002451 | $0.000002526 | $4.46 | $0 |
| 2019-05-11 | $0.000002522 | $0.000002797 | $0.000002514 | $0.000002757 | $2.19 | $0 |
| 2019-05-12 | $0.000002754 | $0.000003422 | $0.000002612 | $0.000003422 | $0.006845 | $0 |
| 2019-05-13 | $0.000003422 | $0.00001809 | $0.000003401 | $0.00001737 | $52.61 | $0 |
| 2019-05-14 | $0.00001739 | $0.00002471 | $0.000003035 | $0.000003078 | $3.52 | $0 |
| 2019-05-15 | $0.000003076 | $0.000003330 | $0.000003060 | $0.000003328 | $0.01079 | $0 |
| 2019-05-16 | $0.000003321 | $0.000004453 | $0.000003127 | $0.000004341 | $74.13 | $0 |
| 2019-05-17 | $0.000004340 | $0.000004364 | $0.000003879 | $0.000003950 | $0 | $0 |
| 2019-05-18 | $0.000003950 | $0.000003950 | $0.000003014 | $0.000003043 | $6.45 | $0 |
| 2019-05-19 | $0.000003042 | $0.000004537 | $0.000003038 | $0.000003178 | $31.03 | $0 |
| 2019-05-20 | $0.000003175 | $0.000003184 | $0.000002934 | $0.000003040 | $0.9044 | $0 |
| 2019-05-21 | $0.000003042 | $0.000003112 | $0.000002443 | $0.000002469 | $78.78 | $0 |
| 2019-05-22 | $0.000002469 | $0.000003058 | $0.000002413 | $0.000002939 | $27.19 | $0 |
| 2019-05-23 | $0.000002939 | $0.000002980 | $0.000002847 | $0.000002960 | $0.1480 | $0 |
| 2019-05-24 | $0.000002961 | $0.000003014 | $0.000002932 | $0.000002989 | $0 | $0 |
| 2019-05-25 | $0.000002989 | $0.00002441 | $0.000002989 | $0.000005518 | $96.19 | $0 |
| 2019-05-26 | $0.000005518 | $0.000005804 | $0.000003522 | $0.000004180 | $51.69 | $0 |
| 2019-05-27 | $0.000004175 | $0.000004249 | $0.000003125 | $0.000004243 | $0.2460 | $0 |
| 2019-05-28 | $0.000004236 | $0.000004249 | $0.000003095 | $0.000003142 | $16.34 | $0 |
| 2019-05-29 | $0.000003146 | $0.000003187 | $0.000003063 | $0.000003161 | $1.57 | $0 |
| 2019-05-30 | $0.000003161 | $0.000003439 | $0.000003136 | $0.000003258 | $0.008309 | $0 |
| 2019-05-31 | $0.000003258 | $0.000003443 | $0.000003173 | $0.000003443 | $3.45 | $0 |