Bitspace BSX
Xếp hạng #?
12:43:16 17/09/2020
Bitspace (BSX)
Không theo dõi
Lịch sử giá Bitspace (BSX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0006862 | $0.0006862 | $0.0006862 | $0.0006862 | $0 | $9,465.88 |
| 2019-09-02 | $0.0006862 | $0.0006862 | $0.0006862 | $0.0006862 | $0 | $9,467.25 |
| 2019-09-03 | $0.0006862 | $0.0006862 | $0.0006862 | $0.0006862 | $0 | $9,468.64 |
| 2019-09-04 | $0.0006862 | $0.0006862 | $0.0006862 | $0.0006862 | $0 | $9,469.91 |
| 2019-09-05 | $0.0006862 | $0.0006862 | $0.0006862 | $0.0006862 | $0 | $9,471.00 |
| 2019-09-06 | $0.0006862 | $0.0006862 | $0.0006862 | $0.0006862 | $0 | $9,472.14 |
| 2019-09-07 | $0.0006862 | $0.0006862 | $0.0006862 | $0.0006862 | $0 | $9,473.27 |
| 2019-09-08 | $0.0006862 | $0.0006862 | $0.0006347 | $0.0006369 | $3.70 | $8,793.58 |
| 2019-09-09 | $0.0006369 | $0.0006378 | $0.0006187 | $0.0006274 | $0 | $8,663.46 |
| 2019-09-10 | $0.0006274 | $0.0006274 | $0.0006274 | $0.0006274 | $0 | $8,664.58 |
| 2019-09-11 | $0.0006274 | $0.0006274 | $0.0006274 | $0.0006274 | $0 | $8,665.93 |
| 2019-09-12 | $0.0006274 | $0.0006274 | $0.0006274 | $0.0006274 | $0 | $8,667.15 |
| 2019-09-13 | $0.0006274 | $0.0006274 | $0.0003715 | $0.0003729 | $24.81 | $5,152.15 |
| 2019-09-14 | $0.0003726 | $0.0008655 | $0.0003706 | $0.0008594 | $252.77 | $11,874.82 |
| 2019-09-15 | $0.0008594 | $0.0008622 | $0.0008558 | $0.0008587 | $37.51 | $11,867.32 |
| 2019-09-16 | $0.0008587 | $0.0008629 | $0.0008580 | $0.0008598 | $0 | $11,883.65 |
| 2019-09-17 | $0.0008598 | $0.001179 | $0.0008598 | $0.001043 | $322.81 | $14,413.53 |
| 2019-09-18 | $0.001043 | $0.001174 | $0.001033 | $0.001040 | $67.02 | $14,377.31 |
| 2019-09-19 | $0.001040 | $0.001042 | $0.001005 | $0.001011 | $0 | $13,975.95 |
| 2019-09-20 | $0.001011 | $0.001011 | $0.001011 | $0.001011 | $0 | $13,977.55 |
| 2019-09-21 | $0.001011 | $0.001011 | $0.001011 | $0.001011 | $0 | $13,979.18 |
| 2019-09-22 | $0.001011 | $0.001011 | $0.001011 | $0.001011 | $0 | $13,980.85 |
| 2019-09-23 | $0.001011 | $0.001011 | $0.001011 | $0.001011 | $0 | $13,982.53 |
| 2019-09-24 | $0.001011 | $0.001011 | $0.001011 | $0.001011 | $0 | $13,984.20 |
| 2019-09-25 | $0.001011 | $0.001011 | $0.0003624 | $0.0003642 | $10.62 | $5,038.86 |
| 2019-09-26 | $0.0003641 | $0.0003657 | $0.0003385 | $0.0003486 | $0 | $4,823.50 |
| 2019-09-27 | $0.0003486 | $0.0003486 | $0.0003486 | $0.0003486 | $0 | $4,824.06 |
| 2019-09-28 | $0.0003486 | $0.0003486 | $0.0003486 | $0.0003486 | $0 | $4,824.62 |
| 2019-09-29 | $0.0003486 | $0.0003486 | $0.0003031 | $0.0003076 | $0.4420 | $4,258.25 |
| 2019-09-30 | $0.0003076 | $0.0003157 | $0.0002970 | $0.0003143 | $0 | $4,352.07 |