BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02133 | $0.02948 | $0.01883 | $0.02735 | $151.98 | $136,762 |
| 2017-11-02 | $0.02743 | $0.02771 | $0.01216 | $0.01701 | $1,046.13 | $85,029.50 |
| 2017-11-03 | $0.01709 | $0.01927 | $0.01520 | $0.01907 | $67.76 | $95,370.50 |
| 2017-11-04 | $0.01908 | $0.01908 | $0.01594 | $0.01825 | $44.74 | $91,226.50 |
| 2017-11-05 | $0.01827 | $0.02109 | $0.01471 | $0.01763 | $197.25 | $88,151.50 |
| 2017-11-06 | $0.01765 | $0.01931 | $0.01310 | $0.01619 | $155.89 | $80,942.50 |
| 2017-11-07 | $0.01621 | $0.01862 | $0.01414 | $0.01851 | $36.36 | $92,550.50 |
| 2017-11-08 | $0.01850 | $0.01854 | $0.01285 | $0.01362 | $223.82 | $68,087.50 |
| 2017-11-09 | $0.01354 | $0.01874 | $0.01353 | $0.01823 | $0.01823 | $91,161.00 |
| 2017-11-10 | $0.01824 | $0.01824 | $0.01340 | $0.01491 | $69.57 | $74,557.50 |
| 2017-11-11 | $0.01487 | $0.01515 | $0.01131 | $0.01229 | $189.52 | $61,474.00 |
| 2017-11-12 | $0.01230 | $0.01900 | $0.01180 | $0.01527 | $426.01 | $76,370.00 |
| 2017-11-13 | $0.01530 | $0.01872 | $0.01441 | $0.01736 | $143.33 | $86,786.00 |
| 2017-11-14 | $0.01736 | $0.01953 | $0.01466 | $0.01507 | $142.96 | $75,334.50 |
| 2017-11-15 | $0.01508 | $0.01903 | $0.01471 | $0.01822 | $466.54 | $91,106.00 |
| 2017-11-16 | $0.01821 | $0.01825 | $0.01549 | $0.01718 | $110.90 | $85,889.50 |
| 2017-11-17 | $0.01717 | $0.01728 | $0.01481 | $0.01697 | $178.87 | $84,830.50 |
| 2017-11-18 | $0.01694 | $0.01862 | $0.01494 | $0.01712 | $5.49 | $85,609.00 |
| 2017-11-19 | $0.01708 | $0.02043 | $0.01676 | $0.01919 | $105.70 | $95,930.00 |
| 2017-11-20 | $0.01917 | $0.02063 | $0.01399 | $0.01399 | $528.17 | $69,953.00 |
| 2017-11-21 | $0.01434 | $0.01891 | $0.007730 | $0.01135 | $1,697.04 | $56,731.00 |
| 2017-11-22 | $0.01154 | $0.01284 | $0.009941 | $0.01107 | $96.17 | $55,350.50 |
| 2017-11-23 | $0.01110 | $0.01443 | $0.01096 | $0.01109 | $321.39 | $55,431.50 |
| 2017-11-24 | $0.01103 | $0.01576 | $0.01081 | $0.01551 | $36.61 | $77,561.00 |
| 2017-11-25 | $0.01551 | $0.01587 | $0.01280 | $0.01442 | $66.39 | $72,077.00 |
| 2017-11-26 | $0.01442 | $0.01506 | $0.01264 | $0.01506 | $35.23 | $75,309.00 |
| 2017-11-27 | $0.01506 | $0.01566 | $0.01388 | $0.01427 | $56.11 | $71,352.50 |
| 2017-11-28 | $0.01425 | $0.01653 | $0.01271 | $0.01584 | $433.33 | $79,199.00 |
| 2017-11-29 | $0.01585 | $0.03367 | $0.01504 | $0.01520 | $294.66 | $75,975.00 |
| 2017-11-30 | $0.01539 | $0.04928 | $0.01528 | $0.01697 | $257.29 | $84,860.00 |