BitStash STASH
Xếp hạng #?
10:17:50 23/10/2020
BitStash (STASH)
Không theo dõi
Lịch sử giá BitStash (STASH) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00001103 | $0.00001103 | $0.00001093 | $0.00001094 | $0 | $30,543.64 |
| 2019-11-02 | $0.00001094 | $0.00001094 | $0.00001094 | $0.00001094 | $0 | $30,543.64 |
| 2019-11-03 | $0.00001094 | $0.00001094 | $0.00001094 | $0.00001094 | $0 | $30,543.64 |
| 2019-11-04 | $0.00001094 | $0.00001128 | $0.00001092 | $0.00001118 | $0.05959 | $31,225.70 |
| 2019-11-05 | $0.00001118 | $0.00001701 | $0.00001106 | $0.00001684 | $9.47 | $47,033.23 |
| 2019-11-06 | $0.00001684 | $0.00001693 | $0.00001135 | $0.00001150 | $0.09544 | $32,115.42 |
| 2019-11-07 | $0.00001149 | $0.00001151 | $0.00001121 | $0.00001126 | $0 | $31,431.30 |
| 2019-11-08 | $0.00001126 | $0.00001126 | $0.00001126 | $0.00001126 | $0 | $31,431.30 |
| 2019-11-09 | $0.00001126 | $0.00001126 | $0.00001126 | $0.00001126 | $0 | $31,431.30 |
| 2019-11-10 | $0.00001126 | $0.00001126 | $0.00001126 | $0.00001126 | $0 | $31,431.30 |
| 2019-11-11 | $0.00001126 | $0.00001126 | $0.00001110 | $0.00001113 | $0.003527 | $31,071.48 |
| 2019-11-12 | $0.00001113 | $0.00001128 | $0.00001108 | $0.00001108 | $0 | $30,933.98 |
| 2019-11-13 | $0.00001108 | $0.00001136 | $0.00001108 | $0.00001129 | $1.35 | $31,529.81 |
| 2019-11-14 | $0.00001129 | $0.00001132 | $0.000007515 | $0.000007555 | $124.67 | $21,097.52 |
| 2019-11-15 | $0.000007555 | $0.000009211 | $0.000007448 | $0.000009023 | $1.09 | $25,196.01 |
| 2019-11-16 | $0.000009023 | $0.000009186 | $0.000008998 | $0.000009137 | $0 | $25,515.56 |
| 2019-11-17 | $0.000009137 | $0.000009410 | $0.000009137 | $0.000009260 | $0.00004630 | $25,857.77 |
| 2019-11-18 | $0.000009258 | $0.000009346 | $0.000009190 | $0.000009204 | $0 | $25,702.65 |
| 2019-11-19 | $0.000009204 | $0.000009204 | $0.000009204 | $0.000009204 | $0 | $25,702.65 |
| 2019-11-20 | $0.000009204 | $0.000009204 | $0.000009204 | $0.000009204 | $0 | $25,702.65 |
| 2019-11-21 | $0.000009204 | $0.000009204 | $0.000009204 | $0.000009204 | $0 | $25,702.65 |
| 2019-11-22 | $0.000009204 | $0.000009204 | $0.000007421 | $0.000007514 | $0.000007514 | $20,983.65 |
| 2019-11-23 | $0.000007514 | $0.000007607 | $0.000006228 | $0.000006447 | $64.47 | $18,002.34 |
| 2019-11-24 | $0.000006447 | $0.000006468 | $0.000006321 | $0.000006338 | $0 | $17,700.34 |
| 2019-11-25 | $0.000006338 | $0.000006338 | $0.000006338 | $0.000006338 | $0 | $17,700.34 |
| 2019-11-26 | $0.000006338 | $0.000006338 | $0.000006338 | $0.000006338 | $0 | $17,700.34 |
| 2019-11-27 | $0.000006338 | $0.00002323 | $0.000006338 | $0.00002296 | $0.02303 | $64,120.98 |
| 2019-11-28 | $0.00002296 | $0.00002326 | $0.00002283 | $0.00002292 | $0 | $64,006.13 |
| 2019-11-29 | $0.00002292 | $0.00002292 | $0.000006433 | $0.000006518 | $10.37 | $18,201.60 |
| 2019-11-30 | $0.000006518 | $0.000006581 | $0.000006350 | $0.000006369 | $0 | $17,785.57 |