BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.05786 | $0.05989 | $0.04379 | $0.05100 | $378.34 | $254,987 |
| 2017-10-02 | $0.05100 | $0.06206 | $0.04940 | $0.05078 | $1,071.52 | $253,914 |
| 2017-10-03 | $0.05082 | $0.05443 | $0.04827 | $0.05404 | $476.33 | $270,186 |
| 2017-10-04 | $0.05416 | $0.05426 | $0.03558 | $0.03560 | $440.13 | $178,010 |
| 2017-10-05 | $0.03560 | $0.04900 | $0.02890 | $0.04137 | $264.90 | $206,825 |
| 2017-10-06 | $0.04138 | $0.05154 | $0.03839 | $0.05154 | $733.07 | $257,697 |
| 2017-10-07 | $0.05145 | $0.05231 | $0.04083 | $0.04318 | $375.91 | $215,920 |
| 2017-10-08 | $0.04312 | $0.1258 | $0.03834 | $0.05777 | $819.91 | $288,860 |
| 2017-10-09 | $0.05778 | $0.06719 | $0.03502 | $0.03555 | $558.68 | $177,726 |
| 2017-10-10 | $0.03563 | $0.04160 | $0.01524 | $0.03158 | $1,051.63 | $157,884 |
| 2017-10-11 | $0.03158 | $0.03819 | $0.01989 | $0.03293 | $683.81 | $164,655 |
| 2017-10-12 | $0.03293 | $0.03336 | $0.02499 | $0.02572 | $219.82 | $128,597 |
| 2017-10-13 | $0.02567 | $0.03263 | $0.02205 | $0.02226 | $613.80 | $111,320 |
| 2017-10-14 | $0.02229 | $0.02585 | $0.01732 | $0.01734 | $304.26 | $86,707.50 |
| 2017-10-15 | $0.01739 | $0.02184 | $0.01702 | $0.01918 | $185.57 | $95,882.50 |
| 2017-10-16 | $0.01923 | $0.03947 | $0.01731 | $0.03666 | $2,585.09 | $183,323 |
| 2017-10-17 | $0.03673 | $0.03673 | $0.01617 | $0.01715 | $1,339.47 | $85,743.50 |
| 2017-10-18 | $0.01713 | $0.06151 | $0.01711 | $0.06002 | $410.10 | $300,095 |
| 2017-10-19 | $0.05988 | $0.07169 | $0.01819 | $0.01830 | $157.65 | $91,493.50 |
| 2017-10-20 | $0.01828 | $0.05009 | $0.01810 | $0.04843 | $573.95 | $242,136 |
| 2017-10-21 | $0.04836 | $0.06754 | $0.01906 | $0.01906 | $167.68 | $95,302.00 |
| 2017-10-22 | $0.01906 | $0.02131 | $0.01704 | $0.01721 | $342.77 | $86,065.50 |
| 2017-10-23 | $0.01720 | $0.01951 | $0.01565 | $0.01739 | $37.38 | $86,973.00 |
| 2017-10-24 | $0.01738 | $0.01891 | $0.01315 | $0.01360 | $219.93 | $67,996.00 |
| 2017-10-25 | $0.01361 | $0.01656 | $0.01305 | $0.01489 | $56.74 | $74,448.50 |
| 2017-10-26 | $0.01486 | $0.01796 | $0.01394 | $0.01667 | $103.00 | $83,351.50 |
| 2017-10-27 | $0.01666 | $0.03539 | $0.01665 | $0.02503 | $980.90 | $125,130 |
| 2017-10-28 | $0.02505 | $0.02663 | $0.02332 | $0.02388 | $60.42 | $119,408 |
| 2017-10-29 | $0.02211 | $0.03082 | $0.02207 | $0.02434 | $324.24 | $121,717 |
| 2017-10-30 | $0.02429 | $0.03134 | $0.02223 | $0.03003 | $741.79 | $150,150 |
| 2017-10-31 | $0.03005 | $0.04835 | $0.02137 | $0.02137 | $8.09 | $106,838 |