BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04446 | $0.04500 | $0.03339 | $0.04270 | $463.97 | $213,486 |
| 2018-01-02 | $0.04280 | $0.09332 | $0.03908 | $0.04456 | $935.74 | $222,782 |
| 2018-01-03 | $0.04476 | $0.05645 | $0.03952 | $0.04993 | $2,323.01 | $249,660 |
| 2018-01-04 | $0.05001 | $0.08835 | $0.04716 | $0.07022 | $11,019.20 | $351,091 |
| 2018-01-05 | $0.07087 | $0.1311 | $0.05893 | $0.1080 | $8,090.05 | $539,800 |
| 2018-01-06 | $0.1085 | $0.1295 | $0.09789 | $0.1138 | $7,857.41 | $568,760 |
| 2018-01-07 | $0.1137 | $0.1276 | $0.1020 | $0.1235 | $6,988.85 | $617,270 |
| 2018-01-08 | $0.1246 | $0.1395 | $0.08206 | $0.1169 | $5,454.19 | $584,605 |
| 2018-01-09 | $0.1166 | $0.1305 | $0.09601 | $0.1194 | $4,047.10 | $597,215 |
| 2018-01-10 | $0.1195 | $0.1295 | $0.09402 | $0.1050 | $2,558.41 | $525,235 |
| 2018-01-11 | $0.1048 | $0.1686 | $0.09851 | $0.1175 | $14,240.50 | $587,535 |
| 2018-01-12 | $0.1189 | $0.2943 | $0.1137 | $0.2261 | $34,695.40 | $1,130,355 |
| 2018-01-13 | $0.2793 | $0.2997 | $0.1418 | $0.1605 | $16,780.40 | $802,440 |
| 2018-01-14 | $0.1606 | $0.1658 | $0.1288 | $0.1494 | $3,137.03 | $746,820 |
| 2018-01-15 | $0.1493 | $0.1735 | $0.1365 | $0.1620 | $5,353.82 | $810,055 |
| 2018-01-16 | $0.1623 | $0.1989 | $0.08698 | $0.1036 | $16,142.00 | $518,080 |
| 2018-01-17 | $0.1032 | $0.1291 | $0.07942 | $0.1252 | $2,321.84 | $625,985 |
| 2018-01-18 | $0.1266 | $0.1708 | $0.1037 | $0.1385 | $2,687.87 | $692,410 |
| 2018-01-19 | $0.1375 | $0.1468 | $0.07424 | $0.07424 | $2,862.02 | $371,176 |
| 2018-01-20 | $0.07471 | $0.1124 | $0.07471 | $0.1079 | $4,843.02 | $539,345 |
| 2018-01-21 | $0.1081 | $0.1296 | $0.08026 | $0.08220 | $1,965.40 | $411,014 |
| 2018-01-22 | $0.08259 | $0.08776 | $0.07360 | $0.07503 | $678.55 | $375,173 |
| 2018-01-23 | $0.07490 | $0.09922 | $0.06378 | $0.07757 | $2,154.29 | $387,852 |
| 2018-01-24 | $0.07759 | $0.08235 | $0.06353 | $0.07378 | $514.14 | $368,883 |
| 2018-01-25 | $0.07857 | $0.08356 | $0.05260 | $0.06303 | $1,557.14 | $315,148 |
| 2018-01-26 | $0.06281 | $0.07619 | $0.03806 | $0.07004 | $2,167.64 | $350,181 |
| 2018-01-27 | $0.07004 | $0.07029 | $0.04914 | $0.06940 | $1,311.89 | $346,986 |
| 2018-01-28 | $0.06989 | $0.07675 | $0.05179 | $0.06023 | $1,293.31 | $301,126 |
| 2018-01-29 | $0.06013 | $0.08048 | $0.05296 | $0.05701 | $111.70 | $285,037 |
| 2018-01-30 | $0.05683 | $0.06967 | $0.05039 | $0.06384 | $786.73 | $319,194 |
| 2018-01-31 | $0.06406 | $0.08286 | $0.05200 | $0.05200 | $3,831.03 | $259,994 |