BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1456 | $0.1482 | $0.09513 | $0.1166 | $13,986.00 | $582,970 |
| 2017-09-02 | $0.1167 | $0.1167 | $0.07709 | $0.08989 | $5,423.43 | $449,473 |
| 2017-09-03 | $0.09033 | $0.09458 | $0.06984 | $0.08438 | $7,367.63 | $421,879 |
| 2017-09-04 | $0.08449 | $0.1000 | $0.06077 | $0.07964 | $7,637.72 | $398,195 |
| 2017-09-05 | $0.07942 | $0.09666 | $0.06461 | $0.09031 | $4,768.25 | $451,526 |
| 2017-09-06 | $0.09445 | $0.1645 | $0.07815 | $0.09115 | $27,274.90 | $455,772 |
| 2017-09-07 | $0.09117 | $0.1331 | $0.08505 | $0.1050 | $15,485.80 | $524,950 |
| 2017-09-08 | $0.1048 | $0.1127 | $0.08309 | $0.09431 | $6,979.16 | $471,545 |
| 2017-09-09 | $0.09420 | $0.1270 | $0.08458 | $0.1082 | $41.99 | $541,230 |
| 2017-09-10 | $0.1082 | $0.1082 | $0.05849 | $0.07183 | $31.74 | $359,156 |
| 2017-09-11 | $0.07204 | $0.08402 | $0.07189 | $0.08274 | $1,664.85 | $413,722 |
| 2017-09-12 | $0.08278 | $0.08320 | $0.06651 | $0.08087 | $4,690.59 | $404,360 |
| 2017-09-13 | $0.08114 | $0.08114 | $0.05624 | $0.06560 | $3,301.41 | $327,975 |
| 2017-09-14 | $0.06551 | $0.06661 | $0.04713 | $0.05162 | $2,405.29 | $258,123 |
| 2017-09-15 | $0.05185 | $0.05855 | $0.04047 | $0.05481 | $2,262.19 | $274,040 |
| 2017-09-16 | $0.05525 | $0.05913 | $0.04951 | $0.05418 | $1,033.10 | $270,895 |
| 2017-09-17 | $0.05431 | $0.05965 | $0.05023 | $0.05172 | $1,186.62 | $258,624 |
| 2017-09-18 | $0.05171 | $0.06500 | $0.05171 | $0.05933 | $2,113.61 | $296,664 |
| 2017-09-19 | $0.05952 | $0.06375 | $0.05634 | $0.06074 | $511.42 | $303,688 |
| 2017-09-20 | $0.06068 | $0.06473 | $0.05878 | $0.05911 | $511.01 | $295,544 |
| 2017-09-21 | $0.05890 | $0.06187 | $0.04844 | $0.04844 | $565.40 | $242,196 |
| 2017-09-22 | $0.04842 | $0.05615 | $0.04820 | $0.04820 | $548.57 | $240,988 |
| 2017-09-23 | $0.04814 | $0.07378 | $0.04774 | $0.05765 | $2,040.68 | $288,231 |
| 2017-09-24 | $0.05765 | $0.06516 | $0.05632 | $0.05689 | $301.58 | $284,428 |
| 2017-09-25 | $0.05701 | $0.07216 | $0.05700 | $0.06829 | $871.64 | $341,431 |
| 2017-09-26 | $0.06826 | $0.07448 | $0.06203 | $0.07187 | $2,474.75 | $359,341 |
| 2017-09-27 | $0.07180 | $0.07983 | $0.05488 | $0.05903 | $1,114.95 | $295,148 |
| 2017-09-28 | $0.05900 | $0.1095 | $0.05747 | $0.1095 | $731.34 | $547,295 |
| 2017-09-29 | $0.1093 | $0.1096 | $0.04155 | $0.05593 | $1,388.36 | $279,671 |
| 2017-09-30 | $0.05595 | $0.06237 | $0.05593 | $0.05784 | $286.08 | $289,206 |