BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01407 | $0.02194 | $0.01288 | $0.02020 | $1,493.83 | $100,985 |
| 2018-05-02 | $0.02014 | $0.02031 | $0.01413 | $0.01650 | $234.32 | $82,476.00 |
| 2018-05-03 | $0.01649 | $0.01785 | $0.01349 | $0.01403 | $310.97 | $70,164.00 |
| 2018-05-04 | $0.01399 | $0.01578 | $0.01070 | $0.01251 | $292.54 | $62,526.50 |
| 2018-05-05 | $0.01252 | $0.01714 | $0.01248 | $0.01714 | $18.71 | $85,693.50 |
| 2018-05-06 | $0.01714 | $0.01750 | $0.01080 | $0.01660 | $338.25 | $83,013.50 |
| 2018-05-07 | $0.01661 | $0.01669 | $0.01111 | $0.01274 | $115.21 | $63,715.50 |
| 2018-05-08 | $0.01283 | $0.01315 | $0.01087 | $0.01124 | $250.96 | $56,186.00 |
| 2018-05-09 | $0.01122 | $0.01274 | $0.008602 | $0.01274 | $670.83 | $63,723.00 |
| 2018-05-10 | $0.01126 | $0.03701 | $0.01126 | $0.02827 | $19,592.90 | $141,340 |
| 2018-05-11 | $0.02829 | $0.03763 | $0.01649 | $0.02034 | $1,544.67 | $101,676 |
| 2018-05-12 | $0.02030 | $0.02272 | $0.01607 | $0.01985 | $1,612.78 | $99,261.00 |
| 2018-05-13 | $0.01981 | $0.02186 | $0.01169 | $0.01533 | $1,509.31 | $76,629.50 |
| 2018-05-14 | $0.01532 | $0.02338 | $0.01508 | $0.01602 | $1,413.57 | $80,088.50 |
| 2018-05-15 | $0.01600 | $0.01829 | $0.01460 | $0.01483 | $769.56 | $74,146.50 |
| 2018-05-16 | $0.01484 | $0.01491 | $0.01101 | $0.01271 | $956.45 | $63,532.50 |
| 2018-05-17 | $0.01272 | $0.01292 | $0.01107 | $0.01141 | $60.77 | $57,044.50 |
| 2018-05-18 | $0.01140 | $0.01319 | $0.01033 | $0.01317 | $234.79 | $65,868.50 |
| 2018-05-19 | $0.01317 | $0.01360 | $0.01106 | $0.01321 | $16.32 | $66,061.00 |
| 2018-05-20 | $0.01322 | $0.07627 | $0.01147 | $0.03428 | $77,718.70 | $171,388 |
| 2018-05-21 | $0.04219 | $0.04219 | $0.02165 | $0.02655 | $20,525.20 | $132,734 |
| 2018-05-22 | $0.02858 | $0.03004 | $0.01735 | $0.01934 | $2,163.27 | $96,723.50 |
| 2018-05-23 | $0.01673 | $0.02187 | $0.01542 | $0.01630 | $1,160.23 | $81,518.00 |
| 2018-05-24 | $0.01681 | $0.02029 | $0.01547 | $0.01864 | $174.89 | $93,200.00 |
| 2018-05-25 | $0.01866 | $0.02717 | $0.01711 | $0.01755 | $1,878.28 | $87,726.00 |
| 2018-05-26 | $0.01755 | $0.02105 | $0.01735 | $0.01758 | $26,289.60 | $87,920.50 |
| 2018-05-27 | $0.01762 | $0.01997 | $0.01736 | $0.01769 | $729.68 | $88,442.00 |
| 2018-05-28 | $0.01769 | $0.01954 | $0.01477 | $0.01493 | $1,346.07 | $74,629.50 |
| 2018-05-29 | $0.01488 | $0.01695 | $0.01301 | $0.01695 | $1,110.31 | $84,725.00 |
| 2018-05-30 | $0.01696 | $0.01808 | $0.01397 | $0.01565 | $196.92 | $78,253.00 |
| 2018-05-31 | $0.01564 | $0.01617 | $0.01394 | $0.01614 | $432.67 | $80,680.00 |