Bitspace BSX
Xếp hạng #?
12:43:16 17/09/2020
Bitspace (BSX)
Không theo dõi
Lịch sử giá Bitspace (BSX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0007159 | $0.0007189 | $0.0007042 | $0.0007100 | $0 | $9,757.37 |
| 2019-08-02 | $0.0007100 | $0.0007100 | $0.0007100 | $0.0007100 | $0 | $9,758.48 |
| 2019-08-03 | $0.0007100 | $0.0007100 | $0.0007100 | $0.0007100 | $0 | $9,759.61 |
| 2019-08-04 | $0.0007100 | $0.001035 | $0.0007100 | $0.001031 | $2.58 | $14,178.24 |
| 2019-08-05 | $0.001031 | $0.001130 | $0.001031 | $0.001124 | $11.95 | $15,448.84 |
| 2019-08-06 | $0.001123 | $0.001168 | $0.001103 | $0.001123 | $0 | $15,436.08 |
| 2019-08-07 | $0.001123 | $0.001247 | $0.001123 | $0.001243 | $19.27 | $17,092.43 |
| 2019-08-08 | $0.001243 | $0.001247 | $0.001215 | $0.001219 | $0 | $16,761.40 |
| 2019-08-09 | $0.001219 | $0.001222 | $0.001054 | $0.001055 | $55.03 | $14,517.09 |
| 2019-08-10 | $0.001055 | $0.001061 | $0.001007 | $0.001011 | $0 | $13,903.87 |
| 2019-08-11 | $0.001011 | $0.001011 | $0.001011 | $0.001011 | $0 | $13,905.55 |
| 2019-08-12 | $0.001011 | $0.001314 | $0.001011 | $0.001309 | $22.64 | $18,015.15 |
| 2019-08-13 | $0.001309 | $0.001313 | $0.001244 | $0.001252 | $173.32 | $17,223.92 |
| 2019-08-14 | $0.001251 | $0.001252 | $0.001198 | $0.001214 | $0 | $16,712.41 |
| 2019-08-15 | $0.001214 | $0.001214 | $0.001214 | $0.001214 | $0 | $16,714.32 |
| 2019-08-16 | $0.001214 | $0.001214 | $0.001214 | $0.001214 | $0 | $16,716.33 |
| 2019-08-17 | $0.001214 | $0.001214 | $0.001026 | $0.001044 | $11.07 | $14,368.06 |
| 2019-08-18 | $0.001043 | $0.001047 | $0.001033 | $0.001034 | $0 | $14,240.22 |
| 2019-08-19 | $0.001034 | $0.001034 | $0.0008852 | $0.0009062 | $2.39 | $12,480.28 |
| 2019-08-20 | $0.0009062 | $0.0009078 | $0.0008811 | $0.0008932 | $68.20 | $12,302.14 |
| 2019-08-21 | $0.0008931 | $0.0008964 | $0.0008261 | $0.0008342 | $0 | $11,490.46 |
| 2019-08-22 | $0.0008342 | $0.0008342 | $0.0008342 | $0.0008342 | $0 | $11,491.87 |
| 2019-08-23 | $0.0008342 | $0.0008342 | $0.0008342 | $0.0008342 | $0 | $11,493.28 |
| 2019-08-24 | $0.0008342 | $0.0008342 | $0.0008342 | $0.0008342 | $0 | $11,494.67 |
| 2019-08-25 | $0.0008342 | $0.0008342 | $0.0008342 | $0.0008342 | $0 | $11,496.04 |
| 2019-08-26 | $0.0008342 | $0.0008342 | $0.0008342 | $0.0008342 | $0 | $11,497.49 |
| 2019-08-27 | $0.0008342 | $0.0008342 | $0.0008342 | $0.0008342 | $0 | $11,498.95 |
| 2019-08-28 | $0.0008342 | $0.0008342 | $0.0008342 | $0.0008342 | $0 | $11,500.41 |
| 2019-08-29 | $0.0008342 | $0.0008342 | $0.0008342 | $0.0008342 | $0 | $11,501.80 |
| 2019-08-30 | $0.0008342 | $0.0008342 | $0.0006786 | $0.0006807 | $0.5073 | $9,386.91 |
| 2019-08-31 | $0.0006810 | $0.0006866 | $0.0006793 | $0.0006862 | $0 | $9,464.68 |