BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01675 | $0.01742 | $0.01528 | $0.01622 | $212.71 | $81,096.00 |
| 2018-06-02 | $0.01622 | $0.01728 | $0.01412 | $0.01480 | $829.59 | $74,018.00 |
| 2018-06-03 | $0.01478 | $0.01920 | $0.01306 | $0.01485 | $2,100.88 | $74,234.50 |
| 2018-06-04 | $0.01482 | $0.01521 | $0.01303 | $0.01362 | $372.10 | $68,103.00 |
| 2018-06-05 | $0.01362 | $0.01434 | $0.01267 | $0.01400 | $914.39 | $69,980.00 |
| 2018-06-06 | $0.01397 | $0.01888 | $0.01278 | $0.01576 | $1,826.39 | $78,807.00 |
| 2018-06-07 | $0.01576 | $0.01600 | $0.01216 | $0.01507 | $467.18 | $75,345.50 |
| 2018-06-08 | $0.01509 | $0.01519 | $0.01187 | $0.01199 | $937.89 | $59,966.50 |
| 2018-06-09 | $0.01200 | $0.01277 | $0.01135 | $0.01187 | $444.33 | $59,329.50 |
| 2018-06-10 | $0.01129 | $0.01237 | $0.009808 | $0.009971 | $76.01 | $49,857.10 |
| 2018-06-11 | $0.009989 | $0.01104 | $0.009774 | $0.01063 | $1.96 | $53,132.00 |
| 2018-06-12 | $0.01063 | $0.01094 | $0.009770 | $0.009897 | $312.82 | $49,486.10 |
| 2018-06-13 | $0.009937 | $0.01053 | $0.008517 | $0.008563 | $514.19 | $42,816.25 |
| 2018-06-14 | $0.008584 | $0.01090 | $0.008470 | $0.01039 | $628.54 | $51,927.50 |
| 2018-06-15 | $0.01038 | $0.01151 | $0.008970 | $0.01027 | $375.34 | $51,371.00 |
| 2018-06-16 | $0.01025 | $0.01104 | $0.01020 | $0.01046 | $6.04 | $52,310.50 |
| 2018-06-17 | $0.01046 | $0.01066 | $0.008462 | $0.008465 | $50.57 | $42,323.10 |
| 2018-06-18 | $0.008463 | $0.009393 | $0.007418 | $0.009324 | $45.24 | $46,619.30 |
| 2018-06-19 | $0.009318 | $0.009742 | $0.008307 | $0.009127 | $161.46 | $45,636.90 |
| 2018-06-20 | $0.009133 | $0.009166 | $0.008503 | $0.008577 | $10.21 | $42,885.85 |
| 2018-06-21 | $0.008573 | $0.009257 | $0.007971 | $0.008443 | $211.10 | $42,216.75 |
| 2018-06-22 | $0.008441 | $0.008831 | $0.006873 | $0.007034 | $194.58 | $35,172.00 |
| 2018-06-23 | $0.007039 | $0.01288 | $0.007024 | $0.008070 | $3,165.70 | $40,348.65 |
| 2018-06-24 | $0.008067 | $0.01263 | $0.007899 | $0.009147 | $66.66 | $45,733.05 |
| 2018-06-25 | $0.009109 | $0.009980 | $0.007812 | $0.008723 | $77.09 | $43,614.00 |
| 2018-06-26 | $0.008723 | $0.008759 | $0.007442 | $0.008204 | $5.77 | $41,022.45 |
| 2018-06-27 | $0.008177 | $0.008431 | $0.006910 | $0.008376 | $157.72 | $41,881.00 |
| 2018-06-28 | $0.008392 | $0.008420 | $0.006700 | $0.006743 | $25.56 | $33,714.65 |
| 2018-06-29 | $0.006745 | $0.007055 | $0.006125 | $0.006955 | $31.86 | $34,777.25 |
| 2018-06-30 | $0.006960 | $0.008641 | $0.006349 | $0.008162 | $29.80 | $40,810.00 |