BasenjiDAO BSJ
Xếp hạng #?
15:46:34 14/06/2021
BasenjiDAO (BSJ)
Không theo dõi
Lịch sử giá BasenjiDAO (BSJ) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.01073 | $0.01100 | $0.01017 | $0.01032 | $2,864.14 | $0 |
| 2021-05-02 | $0.01032 | $0.01077 | $0.008104 | $0.008760 | $8,398.87 | $0 |
| 2021-05-03 | $0.008939 | $0.01016 | $0.008739 | $0.01009 | $961.10 | $0 |
| 2021-05-04 | $0.01009 | $0.01012 | $0.008951 | $0.009404 | $3,105.45 | $0 |
| 2021-05-05 | $0.009403 | $0.009896 | $0.009059 | $0.009372 | $2,544.66 | $0 |
| 2021-05-06 | $0.009373 | $0.009869 | $0.009180 | $0.009636 | $807.07 | $0 |
| 2021-05-07 | $0.009627 | $0.009927 | $0.009308 | $0.009574 | $724.05 | $0 |
| 2021-05-08 | $0.009577 | $0.01111 | $0.008999 | $0.01081 | $0 | $0 |
| 2021-05-09 | $0.01091 | $0.01191 | $0.01018 | $0.01060 | $504.23 | $0 |
| 2021-05-10 | $0.01062 | $0.01211 | $0.01037 | $0.01097 | $0 | $0 |
| 2021-05-11 | $0.01100 | $0.01265 | $0.01030 | $0.01233 | $58,198.78 | $0 |
| 2021-05-12 | $0.01234 | $0.01367 | $0.01214 | $0.01226 | $14,027.87 | $0 |
| 2021-05-13 | $0.01215 | $0.01272 | $0.01082 | $0.01106 | $4,545.87 | $0 |
| 2021-05-14 | $0.01108 | $0.01215 | $0.01093 | $0.01203 | $765.98 | $0 |
| 2021-05-15 | $0.01200 | $0.01217 | $0.01050 | $0.01051 | $1,435.73 | $0 |
| 2021-05-16 | $0.01049 | $0.01132 | $0.008910 | $0.009497 | $3,274.70 | $0 |
| 2021-05-17 | $0.009510 | $0.009562 | $0.008417 | $0.008919 | $431.12 | $0 |
| 2021-05-18 | $0.008917 | $0.009602 | $0.008808 | $0.008984 | $942.20 | $0 |
| 2021-05-19 | $0.008982 | $0.009162 | $0.005450 | $0.006584 | $0 | $0 |
| 2021-05-20 | $0.006614 | $0.007905 | $0.005789 | $0.007375 | $0 | $0 |
| 2021-05-21 | $0.007354 | $0.007753 | $0.005731 | $0.006468 | $172.82 | $0 |
| 2021-05-22 | $0.006480 | $0.006701 | $0.005859 | $0.006258 | $146.60 | $0 |
| 2021-05-23 | $0.006260 | $0.006448 | $0.004663 | $0.005614 | $626.86 | $0 |
| 2021-05-24 | $0.005615 | $0.006528 | $0.005383 | $0.006474 | $1,159.29 | $0 |
| 2021-05-25 | $0.006472 | $0.006730 | $0.005921 | $0.006616 | $0 | $0 |
| 2021-05-26 | $0.006615 | $0.006995 | $0.006280 | $0.006478 | $1,349.14 | $0 |
| 2021-05-27 | $0.006478 | $0.006492 | $0.005977 | $0.006154 | $75.65 | $0 |
| 2021-05-28 | $0.006167 | $0.006208 | $0.005311 | $0.005473 | $0 | $0 |
| 2021-05-29 | $0.005469 | $0.005766 | $0.004769 | $0.004882 | $563.53 | $0 |
| 2021-05-30 | $0.004928 | $0.005383 | $0.004675 | $0.005183 | $113.81 | $0 |
| 2021-05-31 | $0.005177 | $0.005563 | $0.004943 | $0.005560 | $699.27 | $0 |