Bitspace BSX
Xếp hạng #?
12:43:16 17/09/2020
Bitspace (BSX)
Không theo dõi
Lịch sử giá Bitspace (BSX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0004775 | $0.0004775 | $0.0004775 | $0.0004775 | $0 | $6,536.32 |
| 2019-07-02 | $0.0004775 | $0.0004775 | $0.0004775 | $0.0004775 | $0 | $6,537.22 |
| 2019-07-03 | $0.0004775 | $0.0004775 | $0.0004775 | $0.0004775 | $0 | $6,538.10 |
| 2019-07-04 | $0.0004775 | $0.0004775 | $0.0004775 | $0.0004775 | $0 | $6,538.96 |
| 2019-07-05 | $0.0004775 | $0.0004775 | $0.0004775 | $0.0004775 | $0 | $6,539.80 |
| 2019-07-06 | $0.0004775 | $0.0004775 | $0.0004775 | $0.0004775 | $0 | $6,540.68 |
| 2019-07-07 | $0.0004775 | $0.0004775 | $0.0004775 | $0.0004775 | $0 | $6,541.56 |
| 2019-07-08 | $0.0004775 | $0.0004775 | $0.0001893 | $0.0001965 | $28.38 | $2,691.50 |
| 2019-07-09 | $0.0001965 | $0.0004793 | $0.0001956 | $0.0004773 | $1.71 | $6,540.34 |
| 2019-07-10 | $0.0004773 | $0.0004993 | $0.0004462 | $0.0004478 | $0 | $6,136.71 |
| 2019-07-11 | $0.0004478 | $0.0004478 | $0.0004478 | $0.0004478 | $0 | $6,137.46 |
| 2019-07-12 | $0.0004478 | $0.0004478 | $0.0001954 | $0.0002008 | $0.00005604 | $2,752.41 |
| 2019-07-13 | $0.0002009 | $0.0004819 | $0.0001931 | $0.0004778 | $28.24 | $6,549.72 |
| 2019-07-14 | $0.0004780 | $0.0004806 | $0.0004502 | $0.0004502 | $0 | $6,172.33 |
| 2019-07-15 | $0.0004502 | $0.0004502 | $0.0004502 | $0.0004502 | $0 | $6,173.15 |
| 2019-07-16 | $0.0004502 | $0.0004502 | $0.0004502 | $0.0004502 | $0 | $6,173.96 |
| 2019-07-17 | $0.0004502 | $0.0004502 | $0.0004502 | $0.0004502 | $0 | $6,174.78 |
| 2019-07-18 | $0.0004502 | $0.0004502 | $0.0004502 | $0.0004502 | $0 | $6,175.60 |
| 2019-07-19 | $0.0004502 | $0.0005030 | $0.0004502 | $0.0004947 | $19.23 | $6,786.77 |
| 2019-07-20 | $0.0004948 | $0.0007641 | $0.0004903 | $0.0007437 | $14.87 | $10,205.32 |
| 2019-07-21 | $0.0007437 | $0.0007477 | $0.0005291 | $0.0005400 | $12.54 | $7,411.21 |
| 2019-07-22 | $0.0005402 | $0.0005430 | $0.0005209 | $0.0005234 | $0 | $7,184.07 |
| 2019-07-23 | $0.0005234 | $0.0005234 | $0.0005234 | $0.0005234 | $0 | $7,184.97 |
| 2019-07-24 | $0.0005234 | $0.0005234 | $0.0005234 | $0.0005234 | $0 | $7,185.83 |
| 2019-07-25 | $0.0005234 | $0.0005234 | $0.0005234 | $0.0005234 | $0 | $7,186.71 |
| 2019-07-26 | $0.0005234 | $0.0005234 | $0.0005234 | $0.0005234 | $0 | $7,187.60 |
| 2019-07-27 | $0.0005234 | $0.0005234 | $0.0005234 | $0.0005234 | $0 | $7,188.50 |
| 2019-07-28 | $0.0005234 | $0.0005234 | $0.0005234 | $0.0005234 | $0 | $7,189.38 |
| 2019-07-29 | $0.0005234 | $0.0005234 | $0.0004830 | $0.0004856 | $3.12 | $6,671.08 |
| 2019-07-30 | $0.0004856 | $0.0004949 | $0.0004809 | $0.0004893 | $3.15 | $6,722.36 |
| 2019-07-31 | $0.0004891 | $0.0007161 | $0.0004891 | $0.0007156 | $28.54 | $9,832.43 |