BitStash STASH
Xếp hạng #?
10:17:50 23/10/2020
BitStash (STASH)
Không theo dõi
Lịch sử giá BitStash (STASH) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00001489 | $0.00002512 | $0.00001428 | $0.00001549 | $0 | $43,269.90 |
| 2019-10-02 | $0.00001549 | $0.00001614 | $0.00001408 | $0.00001516 | $0 | $42,333.42 |
| 2019-10-03 | $0.00001516 | $0.00001617 | $0.00001387 | $0.00001465 | $0 | $40,901.56 |
| 2019-10-04 | $0.00001409 | $0.00001604 | $0.000008880 | $0.00001191 | $0 | $33,272.14 |
| 2019-10-05 | $0.00001191 | $0.00001590 | $0.000008749 | $0.00001485 | $0 | $41,462.80 |
| 2019-10-06 | $0.00001081 | $0.00001756 | $0.00001028 | $0.00001038 | $0 | $28,989.48 |
| 2019-10-07 | $0.00001037 | $0.00001073 | $0.00001029 | $0.00001070 | $0 | $29,867.68 |
| 2019-10-08 | $0.00001070 | $0.00001285 | $0.000008964 | $0.00001017 | $0 | $28,406.74 |
| 2019-10-09 | $0.00001017 | $0.00001553 | $0.000009090 | $0.00001546 | $0 | $43,173.64 |
| 2019-10-10 | $0.00001546 | $0.00001554 | $0.00001506 | $0.00001533 | $0 | $42,820.83 |
| 2019-10-11 | $0.00001534 | $0.00002710 | $0.00001522 | $0.00001643 | $0 | $45,893.78 |
| 2019-10-12 | $0.00001643 | $0.00004366 | $0.00001643 | $0.00004341 | $0 | $121,223 |
| 2019-10-13 | $0.00004339 | $0.00004435 | $0.00003260 | $0.00003277 | $0 | $91,517.03 |
| 2019-10-14 | $0.00003277 | $0.00003279 | $0.00002919 | $0.00002991 | $0 | $83,526.26 |
| 2019-10-15 | $0.00002992 | $0.00003005 | $0.00002935 | $0.00002945 | $0 | $82,227.80 |
| 2019-10-16 | $0.00002945 | $0.00002945 | $0.00002945 | $0.00002945 | $0 | $82,227.80 |
| 2019-10-17 | $0.00002945 | $0.00002945 | $0.00002840 | $0.00002849 | $0.001809 | $79,564.36 |
| 2019-10-18 | $0.00002847 | $0.00002850 | $0.00002735 | $0.00002788 | $0 | $77,860.94 |
| 2019-10-19 | $0.00002788 | $0.00002788 | $0.00002067 | $0.00002075 | $0.003714 | $57,934.56 |
| 2019-10-20 | $0.00002076 | $0.00002093 | $0.00002055 | $0.00002091 | $0 | $58,397.88 |
| 2019-10-21 | $0.00002091 | $0.00002133 | $0.00001213 | $0.00001224 | $0.8808 | $34,191.24 |
| 2019-10-22 | $0.00001225 | $0.00001230 | $0.00001214 | $0.00001214 | $0 | $33,902.10 |
| 2019-10-23 | $0.00001214 | $0.00001214 | $0.00001214 | $0.00001214 | $0 | $33,902.10 |
| 2019-10-24 | $0.00001214 | $0.00001214 | $0.00001214 | $0.00001214 | $0 | $33,902.10 |
| 2019-10-25 | $0.00001214 | $0.00003111 | $0.00001214 | $0.00003087 | $0.2567 | $86,205.73 |
| 2019-10-26 | $0.00003086 | $0.00003330 | $0.00003030 | $0.00003077 | $0 | $85,929.26 |
| 2019-10-27 | $0.00003077 | $0.00003077 | $0.00001422 | $0.00001475 | $0.001136 | $41,200.62 |
| 2019-10-28 | $0.00001474 | $0.00001504 | $0.00001473 | $0.00001496 | $0 | $41,773.24 |
| 2019-10-29 | $0.00001496 | $0.00001496 | $0.00001496 | $0.00001496 | $0 | $41,773.24 |
| 2019-10-30 | $0.00001496 | $0.00001496 | $0.00001496 | $0.00001496 | $0 | $41,773.24 |
| 2019-10-31 | $0.00001496 | $0.00001496 | $0.00001081 | $0.00001104 | $17.66 | $30,835.94 |