BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05210 | $0.06884 | $0.04853 | $0.05983 | $1,013.52 | $299,141 |
| 2018-02-02 | $0.05962 | $0.06584 | $0.04123 | $0.06387 | $843.34 | $319,337 |
| 2018-02-03 | $0.06418 | $0.06495 | $0.05079 | $0.05441 | $2,063.24 | $272,056 |
| 2018-02-04 | $0.05439 | $0.06021 | $0.04383 | $0.04511 | $27.05 | $225,535 |
| 2018-02-05 | $0.04467 | $0.04924 | $0.03658 | $0.04020 | $285.18 | $200,981 |
| 2018-02-06 | $0.04034 | $0.04128 | $0.02406 | $0.03959 | $484.71 | $197,930 |
| 2018-02-07 | $0.03954 | $0.04458 | $0.02807 | $0.02813 | $77.50 | $140,673 |
| 2018-02-08 | $0.02806 | $0.04642 | $0.02806 | $0.03416 | $187.07 | $170,812 |
| 2018-02-09 | $0.03420 | $0.04574 | $0.03308 | $0.04564 | $47.49 | $228,210 |
| 2018-02-10 | $0.04563 | $0.04629 | $0.02593 | $0.02984 | $751.13 | $149,209 |
| 2018-02-11 | $0.02979 | $0.03399 | $0.02740 | $0.02754 | $397.38 | $137,677 |
| 2018-02-12 | $0.02765 | $0.03580 | $0.02765 | $0.03547 | $139.95 | $177,340 |
| 2018-02-13 | $0.03552 | $0.04244 | $0.03271 | $0.03284 | $370.11 | $164,211 |
| 2018-02-14 | $0.03283 | $0.03598 | $0.03283 | $0.03314 | $130.38 | $165,724 |
| 2018-02-15 | $0.03316 | $0.04396 | $0.02826 | $0.03720 | $686.63 | $186,018 |
| 2018-02-16 | $0.03718 | $0.03955 | $0.02954 | $0.03843 | $128.20 | $192,161 |
| 2018-02-17 | $0.03845 | $0.03969 | $0.03367 | $0.03893 | $102.76 | $194,661 |
| 2018-02-18 | $0.03895 | $0.03917 | $0.02530 | $0.03582 | $730.06 | $179,113 |
| 2018-02-19 | $0.03570 | $0.03684 | $0.02800 | $0.03091 | $281.63 | $154,570 |
| 2018-02-20 | $0.03092 | $0.03255 | $0.02712 | $0.02929 | $43.30 | $146,430 |
| 2018-02-21 | $0.02925 | $0.03079 | $0.02712 | $0.02860 | $42.76 | $142,980 |
| 2018-02-22 | $0.02939 | $0.02982 | $0.02217 | $0.02579 | $132.60 | $128,960 |
| 2018-02-23 | $0.02576 | $0.02882 | $0.02316 | $0.02655 | $6.24 | $132,774 |
| 2018-02-24 | $0.02653 | $0.02874 | $0.02318 | $0.02753 | $24.68 | $137,655 |
| 2018-02-25 | $0.02747 | $0.02788 | $0.02246 | $0.02682 | $86.05 | $134,092 |
| 2018-02-26 | $0.02684 | $0.03036 | $0.02264 | $0.03027 | $152.43 | $151,330 |
| 2018-02-27 | $0.03035 | $0.03108 | $0.02438 | $0.02628 | $773.23 | $131,408 |
| 2018-02-28 | $0.02629 | $0.02658 | $0.02222 | $0.02222 | $202.44 | $111,118 |