BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001132 | $0.001483 | $0.001132 | $0.001181 | $5.27 | $5,902.60 |
| 2018-09-02 | $0.001181 | $0.001478 | $0.001167 | $0.001471 | $0.3728 | $7,355.70 |
| 2018-09-03 | $0.001472 | $0.001476 | $0.001151 | $0.001157 | $11.87 | $5,784.95 |
| 2018-09-04 | $0.001157 | $0.001436 | $0.0008631 | $0.001144 | $14.86 | $5,717.80 |
| 2018-09-05 | $0.001143 | $0.001151 | $0.0009304 | $0.0009304 | $2.99 | $4,651.96 |
| 2018-09-06 | $0.0009304 | $0.001153 | $0.0006732 | $0.0009195 | $243.60 | $4,597.47 |
| 2018-09-07 | $0.0009209 | $0.001152 | $0.0006508 | $0.0008685 | $19.79 | $4,342.62 |
| 2018-09-08 | $0.0008685 | $0.0008823 | $0.0005799 | $0.0005961 | $89.26 | $2,980.38 |
| 2018-09-09 | $0.0005937 | $0.0006243 | $0.0005649 | $0.0005906 | $48.23 | $2,952.97 |
| 2018-09-10 | $0.0005910 | $0.0006050 | $0.0003843 | $0.0005904 | $9.42 | $2,952.12 |
| 2018-09-11 | $0.0005913 | $0.0005953 | $0.0003619 | $0.0003703 | $15.19 | $1,851.68 |
| 2018-09-12 | $0.0003703 | $0.0005348 | $0.0003432 | $0.0003666 | $11.88 | $1,833.04 |
| 2018-09-13 | $0.0003670 | $0.0004180 | $0.0003670 | $0.0004170 | $0.009592 | $2,085.15 |
| 2018-09-14 | $0.0006616 | $0.0006684 | $0.0004111 | $0.0004242 | $25.73 | $2,120.88 |
| 2018-09-15 | $0.0004235 | $0.0006802 | $0.0004193 | $0.0004462 | $7.47 | $2,230.95 |
| 2018-09-16 | $0.0004463 | $0.0006676 | $0.0004232 | $0.0004411 | $4.43 | $2,205.68 |
| 2018-09-17 | $0.0004407 | $0.0005963 | $0.0003910 | $0.0005941 | $1.35 | $2,970.30 |
| 2018-09-18 | $0.0005940 | $0.0006375 | $0.0004142 | $0.0004207 | $77.34 | $2,103.58 |
| 2018-09-19 | $0.0004200 | $0.0006399 | $0.0004200 | $0.0006301 | $0.08821 | $3,150.40 |
| 2018-09-20 | $0.0006299 | $0.0006752 | $0.0004162 | $0.0006743 | $59.98 | $3,371.49 |
| 2018-09-21 | $0.0006741 | $0.0009156 | $0.0006643 | $0.0007380 | $898.82 | $3,690.09 |
| 2018-09-22 | $0.0007404 | $0.0007536 | $0.0004672 | $0.0007213 | $17.58 | $3,606.31 |
| 2018-09-23 | $0.0007217 | $0.0007426 | $0.0007131 | $0.0007328 | $602.46 | $3,663.77 |
| 2018-09-24 | $0.0007341 | $0.0007354 | $0.0006824 | $0.0006864 | $1.07 | $3,431.79 |
| 2018-09-25 | $0.0006865 | $0.0006865 | $0.0006205 | $0.0006553 | $0.1503 | $3,276.31 |
| 2018-09-26 | $0.0006564 | $0.0006644 | $0.0006272 | $0.0006487 | $8.51 | $3,243.68 |
| 2018-09-27 | $0.0006484 | $0.0006926 | $0.0006364 | $0.0006851 | $225.92 | $3,425.64 |
| 2018-09-28 | $0.0006856 | $0.0009065 | $0.0006622 | $0.0006688 | $19.10 | $3,343.99 |
| 2018-09-29 | $0.0006675 | $0.0007030 | $0.0004598 | $0.0006952 | $25.00 | $3,476.02 |
| 2018-09-30 | $0.0006944 | $0.0007078 | $0.0004643 | $0.0006985 | $72.42 | $3,492.33 |