Bastonet BSN
Xếp hạng #?
-
Bastonet (BSN)
Không theo dõi
Lịch sử giá Bastonet (BSN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.000003260 | $0.000004447 | $0.000003240 | $0.000004392 | $0.6757 | $0 |
| 2018-12-02 | $0.000004395 | $0.000004428 | $0.000003320 | $0.000004376 | $4.04 | $0 |
| 2018-12-03 | $0.000004377 | $0.000005479 | $0.000003553 | $0.000005458 | $52.20 | $0 |
| 2018-12-04 | $0.000005445 | $0.000005703 | $0.000003402 | $0.000005259 | $9.76 | $0 |
| 2018-12-05 | $0.000005257 | $0.000005370 | $0.000005102 | $0.000005189 | $2.81 | $0 |
| 2018-12-06 | $0.000005187 | $0.000005295 | $0.000003322 | $0.000003322 | $16.51 | $0 |
| 2018-12-07 | $0.000003322 | $0.000003376 | $0.000003202 | $0.000003281 | $0 | $0 |
| 2018-12-08 | $0.000003281 | $0.00003491 | $0.000003281 | $0.00003411 | $1,934.02 | $0 |
| 2018-12-09 | $0.00003401 | $0.00003444 | $0.000008403 | $0.00001051 | $481.23 | $0 |
| 2018-12-10 | $0.00001050 | $0.00001058 | $0.000004742 | $0.000005166 | $100.50 | $0 |
| 2018-12-11 | $0.000005152 | $0.00001275 | $0.000004725 | $0.00001269 | $53.10 | $0 |
| 2018-12-12 | $0.00001267 | $0.00001597 | $0.000004812 | $0.000005188 | $10.36 | $0 |
| 2018-12-13 | $0.000005201 | $0.000005209 | $0.000004683 | $0.000004738 | $6.40 | $0 |
| 2018-12-14 | $0.000004731 | $0.000005098 | $0.000003305 | $0.000003339 | $41.74 | $0 |
| 2018-12-15 | $0.000003337 | $0.000005220 | $0.000003335 | $0.000005197 | $56.36 | $0 |
| 2018-12-16 | $0.000005170 | $0.000005237 | $0.000004504 | $0.000004568 | $29.09 | $0 |
| 2018-12-17 | $0.000004569 | $0.000006395 | $0.000004509 | $0.000006225 | $35.68 | $0 |
| 2018-12-18 | $0.000006208 | $0.000006454 | $0.000005206 | $0.000005554 | $125.66 | $0 |
| 2018-12-19 | $0.000005524 | $0.000005575 | $0.000004146 | $0.000004348 | $17.97 | $0 |
| 2018-12-20 | $0.000004337 | $0.000005705 | $0.000004041 | $0.000005578 | $80.11 | $0 |
| 2018-12-21 | $0.000005564 | $0.000005601 | $0.000004178 | $0.000004323 | $35.91 | $0 |
| 2018-12-22 | $0.000004309 | $0.000004360 | $0.000003711 | $0.000003774 | $17.88 | $0 |
| 2018-12-23 | $0.000003786 | $0.000004405 | $0.000003521 | $0.000003559 | $1.67 | $0 |
| 2018-12-24 | $0.000003569 | $0.000004495 | $0.000003566 | $0.000003816 | $14.76 | $0 |
| 2018-12-25 | $0.000003812 | $0.000003836 | $0.000003478 | $0.000003601 | $1.28 | $0 |
| 2018-12-26 | $0.000003602 | $0.000005003 | $0.000003602 | $0.000004952 | $135.28 | $0 |
| 2018-12-27 | $0.000004955 | $0.000004964 | $0.000004705 | $0.000004705 | $8.09 | $0 |
| 2018-12-28 | $0.000004696 | $0.000004750 | $0.000004384 | $0.000004633 | $16.11 | $0 |
| 2018-12-29 | $0.000004633 | $0.000004651 | $0.000004275 | $0.000004327 | $2.44 | $0 |
| 2018-12-30 | $0.000004281 | $0.000004286 | $0.000003531 | $0.000003547 | $7.24 | $0 |
| 2018-12-31 | $0.000003557 | $0.000003594 | $0.000003286 | $0.000003289 | $3.51 | $0 |