BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01693 | $0.02734 | $0.01381 | $0.02368 | $227.99 | $118,420 |
| 2017-12-02 | $0.02368 | $0.02460 | $0.01738 | $0.02105 | $542.91 | $105,248 |
| 2017-12-03 | $0.02106 | $0.02301 | $0.01548 | $0.02079 | $1,835.25 | $103,941 |
| 2017-12-04 | $0.02083 | $0.02577 | $0.02056 | $0.02095 | $760.33 | $104,753 |
| 2017-12-05 | $0.02096 | $0.02384 | $0.02053 | $0.02096 | $68.08 | $104,781 |
| 2017-12-06 | $0.02092 | $0.02261 | $0.01491 | $0.01742 | $319.71 | $87,110.00 |
| 2017-12-07 | $0.01736 | $0.02133 | $0.01466 | $0.01519 | $113.12 | $75,948.00 |
| 2017-12-08 | $0.01521 | $0.02328 | $0.01319 | $0.02197 | $2,399.97 | $109,827 |
| 2017-12-09 | $0.02196 | $0.02897 | $0.02051 | $0.02778 | $505.06 | $138,925 |
| 2017-12-10 | $0.02787 | $0.02841 | $0.02065 | $0.02073 | $84.46 | $103,644 |
| 2017-12-11 | $0.02380 | $0.02686 | $0.02039 | $0.02455 | $88.29 | $122,764 |
| 2017-12-12 | $0.02440 | $0.03106 | $0.02062 | $0.02409 | $470.44 | $120,470 |
| 2017-12-13 | $0.02411 | $0.02465 | $0.01921 | $0.02340 | $827.45 | $117,010 |
| 2017-12-14 | $0.02339 | $0.02719 | $0.01915 | $0.02011 | $243.32 | $100,566 |
| 2017-12-15 | $0.02013 | $0.02553 | $0.01841 | $0.02528 | $257.55 | $126,415 |
| 2017-12-16 | $0.02533 | $0.02648 | $0.01773 | $0.02299 | $786.25 | $114,927 |
| 2017-12-17 | $0.02305 | $0.04049 | $0.02162 | $0.04049 | $985.88 | $202,442 |
| 2017-12-18 | $0.04044 | $0.04055 | $0.02819 | $0.03577 | $308.54 | $178,868 |
| 2017-12-19 | $0.03569 | $0.04778 | $0.03418 | $0.04487 | $744.32 | $224,359 |
| 2017-12-20 | $0.04482 | $0.04483 | $0.02406 | $0.03194 | $537.37 | $159,697 |
| 2017-12-21 | $0.03197 | $0.03364 | $0.02113 | $0.03312 | $657.92 | $165,606 |
| 2017-12-22 | $0.03325 | $0.03340 | $0.01928 | $0.02030 | $42.99 | $101,504 |
| 2017-12-23 | $0.02047 | $0.02837 | $0.01867 | $0.02586 | $447.65 | $129,302 |
| 2017-12-24 | $0.02687 | $0.02687 | $0.01815 | $0.01918 | $1,404.59 | $95,918.00 |
| 2017-12-25 | $0.01927 | $0.02900 | $0.01883 | $0.02749 | $225.82 | $137,450 |
| 2017-12-26 | $0.02750 | $0.1995 | $0.02608 | $0.1050 | $2,291.25 | $525,130 |
| 2017-12-27 | $0.1028 | $0.1350 | $0.02639 | $0.02967 | $1,049.42 | $148,328 |
| 2017-12-28 | $0.02962 | $0.1508 | $0.02734 | $0.1481 | $2,216.41 | $740,320 |
| 2017-12-29 | $0.1423 | $0.1651 | $0.02976 | $0.03569 | $799.23 | $178,437 |
| 2017-12-30 | $0.03581 | $0.03797 | $0.02988 | $0.03622 | $522.38 | $181,101 |
| 2017-12-31 | $0.03590 | $0.04458 | $0.03319 | $0.04452 | $1,005.01 | $222,588 |