BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02223 | $0.02587 | $0.02069 | $0.02174 | $73.47 | $108,684 |
| 2018-03-02 | $0.02173 | $0.02481 | $0.02149 | $0.02396 | $135.82 | $119,778 |
| 2018-03-03 | $0.02394 | $0.02508 | $0.02134 | $0.02479 | $78.90 | $123,973 |
| 2018-03-04 | $0.02479 | $0.02480 | $0.02051 | $0.02157 | $168.46 | $107,861 |
| 2018-03-05 | $0.02158 | $0.02253 | $0.02045 | $0.02045 | $72.34 | $102,254 |
| 2018-03-06 | $0.02045 | $0.02194 | $0.01939 | $0.01961 | $1.07 | $98,073.00 |
| 2018-03-07 | $0.01963 | $0.01978 | $0.01744 | $0.01802 | $17.19 | $90,117.50 |
| 2018-03-08 | $0.01800 | $0.01957 | $0.01756 | $0.01899 | $46.05 | $94,935.50 |
| 2018-03-09 | $0.01895 | $0.01973 | $0.01649 | $0.01968 | $374.75 | $98,385.00 |
| 2018-03-10 | $0.01967 | $0.02019 | $0.01710 | $0.01860 | $74.52 | $93,012.50 |
| 2018-03-11 | $0.01855 | $0.02454 | $0.01811 | $0.01882 | $352.92 | $94,099.00 |
| 2018-03-12 | $0.01880 | $0.02395 | $0.01868 | $0.02384 | $24.15 | $119,219 |
| 2018-03-13 | $0.02382 | $0.02762 | $0.01948 | $0.02138 | $294.74 | $106,925 |
| 2018-03-14 | $0.02139 | $0.02532 | $0.02045 | $0.02157 | $64.71 | $107,850 |
| 2018-03-15 | $0.02159 | $0.02173 | $0.01649 | $0.01833 | $666.84 | $91,646.50 |
| 2018-03-16 | $0.01831 | $0.02017 | $0.01465 | $0.01983 | $505.67 | $99,164.50 |
| 2018-03-17 | $0.01985 | $0.01995 | $0.01374 | $0.01379 | $69.08 | $68,961.00 |
| 2018-03-18 | $0.01378 | $0.01843 | $0.01212 | $0.01781 | $156.05 | $89,056.50 |
| 2018-03-19 | $0.01774 | $0.01834 | $0.01187 | $0.01599 | $81.67 | $79,926.00 |
| 2018-03-20 | $0.01611 | $0.01611 | $0.01216 | $0.01552 | $168.45 | $77,581.00 |
| 2018-03-21 | $0.01561 | $0.01651 | $0.01421 | $0.01564 | $165.65 | $78,191.50 |
| 2018-03-22 | $0.01568 | $0.01599 | $0.01294 | $0.01400 | $122.06 | $69,982.00 |
| 2018-03-23 | $0.01399 | $0.01558 | $0.01321 | $0.01558 | $114.50 | $77,916.00 |
| 2018-03-24 | $0.01573 | $0.01673 | $0.01467 | $0.01474 | $23.03 | $73,682.00 |
| 2018-03-25 | $0.01456 | $0.02242 | $0.01337 | $0.01937 | $1,194.83 | $96,868.50 |
| 2018-03-26 | $0.01933 | $0.01946 | $0.01612 | $0.01612 | $73.37 | $80,608.50 |
| 2018-03-27 | $0.01611 | $0.01883 | $0.01226 | $0.01391 | $3,806.35 | $69,554.50 |
| 2018-03-28 | $0.01392 | $0.01425 | $0.01169 | $0.01204 | $347.16 | $60,218.50 |
| 2018-03-29 | $0.01207 | $0.01350 | $0.009601 | $0.01202 | $79.44 | $60,106.50 |
| 2018-03-30 | $0.01199 | $0.01204 | $0.009204 | $0.009889 | $3.19 | $49,445.80 |
| 2018-03-31 | $0.009880 | $0.01233 | $0.009880 | $0.01192 | $1.20 | $59,595.50 |