BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01192 | $0.07641 | $0.009888 | $0.01903 | $149,716 | $95,149.00 |
| 2018-04-02 | $0.01795 | $0.02855 | $0.01654 | $0.02061 | $7,217.10 | $103,038 |
| 2018-04-03 | $0.02063 | $0.02080 | $0.01778 | $0.01960 | $2,241.54 | $98,014.00 |
| 2018-04-04 | $0.01964 | $0.01968 | $0.01597 | $0.01763 | $1,800.64 | $88,128.00 |
| 2018-04-05 | $0.01646 | $0.01775 | $0.01558 | $0.01572 | $317.45 | $78,598.50 |
| 2018-04-06 | $0.01566 | $0.01786 | $0.01465 | $0.01480 | $88.89 | $74,014.50 |
| 2018-04-07 | $0.01480 | $0.01724 | $0.01380 | $0.01695 | $502.39 | $84,745.00 |
| 2018-04-08 | $0.01694 | $0.01726 | $0.01374 | $0.01477 | $285.02 | $73,856.50 |
| 2018-04-09 | $0.01481 | $0.01634 | $0.01424 | $0.01547 | $119.19 | $77,329.00 |
| 2018-04-10 | $0.01554 | $0.01571 | $0.01396 | $0.01452 | $129.14 | $72,584.50 |
| 2018-04-11 | $0.01455 | $0.01558 | $0.01447 | $0.01558 | $668.63 | $77,889.50 |
| 2018-04-12 | $0.01550 | $0.01733 | $0.01462 | $0.01728 | $472.08 | $86,412.00 |
| 2018-04-13 | $0.01731 | $0.01988 | $0.01690 | $0.01724 | $622.86 | $86,199.50 |
| 2018-04-14 | $0.01724 | $0.01891 | $0.01411 | $0.01557 | $668.25 | $77,866.50 |
| 2018-04-15 | $0.01556 | $0.01706 | $0.01359 | $0.01706 | $858.57 | $85,290.00 |
| 2018-04-16 | $0.01708 | $0.01718 | $0.01465 | $0.01534 | $16.16 | $76,701.50 |
| 2018-04-17 | $0.01534 | $0.01609 | $0.01456 | $0.01459 | $157.05 | $72,973.50 |
| 2018-04-18 | $0.01460 | $0.01682 | $0.01456 | $0.01679 | $6.84 | $83,954.50 |
| 2018-04-19 | $0.01680 | $0.01705 | $0.01569 | $0.01705 | $135.99 | $85,264.00 |
| 2018-04-20 | $0.01703 | $0.01985 | $0.01677 | $0.01972 | $30.07 | $98,617.50 |
| 2018-04-21 | $0.01971 | $0.01974 | $0.01385 | $0.01811 | $677.11 | $90,532.00 |
| 2018-04-22 | $0.01811 | $0.01821 | $0.01515 | $0.01739 | $26.43 | $86,933.50 |
| 2018-04-23 | $0.01732 | $0.01863 | $0.01636 | $0.01863 | $105.89 | $93,146.50 |
| 2018-04-24 | $0.01863 | $0.01980 | $0.01459 | $0.01835 | $853.63 | $91,755.50 |
| 2018-04-25 | $0.01834 | $0.01834 | $0.01254 | $0.01529 | $116.65 | $76,456.50 |
| 2018-04-26 | $0.01544 | $0.01559 | $0.01255 | $0.01523 | $2,006.63 | $76,138.50 |
| 2018-04-27 | $0.01525 | $0.01636 | $0.01497 | $0.01554 | $54.99 | $77,712.00 |
| 2018-04-28 | $0.01541 | $0.01709 | $0.01541 | $0.01570 | $14.46 | $78,503.50 |
| 2018-04-29 | $0.01570 | $0.01605 | $0.01245 | $0.01447 | $562.16 | $72,354.00 |
| 2018-04-30 | $0.01447 | $0.01453 | $0.01349 | $0.01403 | $4.50 | $70,139.00 |