BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.008170 | $0.009463 | $0.008065 | $0.009028 | $646.75 | $45,139.80 |
| 2018-07-02 | $0.009035 | $0.009952 | $0.007568 | $0.008567 | $183.72 | $42,836.45 |
| 2018-07-03 | $0.008574 | $0.008647 | $0.007871 | $0.008311 | $13.77 | $41,553.90 |
| 2018-07-04 | $0.008315 | $0.01044 | $0.007778 | $0.009315 | $60.85 | $46,576.30 |
| 2018-07-05 | $0.009348 | $0.01038 | $0.008777 | $0.008904 | $12.77 | $44,519.05 |
| 2018-07-06 | $0.008900 | $0.008921 | $0.007944 | $0.007988 | $3.00 | $39,941.00 |
| 2018-07-07 | $0.007985 | $0.008766 | $0.007869 | $0.008750 | $2.83 | $43,748.60 |
| 2018-07-08 | $0.008757 | $0.008903 | $0.008265 | $0.008276 | $2.56 | $41,381.55 |
| 2018-07-09 | $0.008275 | $0.008749 | $0.008117 | $0.008500 | $2.87 | $42,498.50 |
| 2018-07-10 | $0.008493 | $0.008527 | $0.006960 | $0.007365 | $1,347.50 | $36,825.85 |
| 2018-07-11 | $0.007365 | $0.007495 | $0.004834 | $0.005357 | $3,876.69 | $26,785.85 |
| 2018-07-12 | $0.005357 | $0.006173 | $0.004314 | $0.004727 | $1,089.18 | $23,634.65 |
| 2018-07-13 | $0.004741 | $0.004837 | $0.004314 | $0.004771 | $277.04 | $23,855.70 |
| 2018-07-14 | $0.004780 | $0.004800 | $0.003486 | $0.003489 | $2,409.67 | $17,445.85 |
| 2018-07-15 | $0.003486 | $0.005410 | $0.001752 | $0.003598 | $11,261.70 | $17,988.60 |
| 2018-07-16 | $0.003602 | $0.004304 | $0.003128 | $0.003842 | $1,315.33 | $19,211.30 |
| 2018-07-17 | $0.003842 | $0.006152 | $0.003001 | $0.003005 | $6,977.05 | $15,024.85 |
| 2018-07-18 | $0.003005 | $0.003931 | $0.002991 | $0.003847 | $912.56 | $19,232.50 |
| 2018-07-19 | $0.003845 | $0.003845 | $0.002342 | $0.002346 | $2,086.68 | $11,731.15 |
| 2018-07-20 | $0.002347 | $0.003265 | $0.002289 | $0.003156 | $315.01 | $15,777.75 |
| 2018-07-21 | $0.003156 | $0.003280 | $0.002688 | $0.003239 | $11.35 | $16,196.65 |
| 2018-07-22 | $0.003238 | $0.003271 | $0.0009291 | $0.001838 | $12,029.60 | $9,192.10 |
| 2018-07-23 | $0.001838 | $0.003280 | $0.001821 | $0.002255 | $7,482.13 | $11,275.55 |
| 2018-07-24 | $0.002255 | $0.002392 | $0.0009507 | $0.001436 | $6,551.06 | $7,182.20 |
| 2018-07-25 | $0.001439 | $0.001929 | $0.0009328 | $0.001419 | $1,275.53 | $7,093.30 |
| 2018-07-26 | $0.001417 | $0.001452 | $0.0009489 | $0.001392 | $296.27 | $6,960.55 |
| 2018-07-27 | $0.001392 | $0.001409 | $0.0009195 | $0.0009393 | $2.04 | $4,696.42 |
| 2018-07-28 | $0.0009395 | $0.001403 | $0.0009330 | $0.001400 | $577.58 | $7,001.80 |
| 2018-07-29 | $0.001401 | $0.001867 | $0.0009282 | $0.001400 | $603.64 | $7,002.30 |
| 2018-07-30 | $0.001401 | $0.001847 | $0.0009206 | $0.001372 | $304.81 | $6,858.15 |
| 2018-07-31 | $0.001372 | $0.001744 | $0.001292 | $0.001737 | $771.54 | $8,687.30 |