BitAsean BAS
Xếp hạng #?
02:57:45 17/11/2018
BitAsean (BAS)
Không hoạt động
Lịch sử giá BitAsean (BAS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0006986 | $0.0009247 | $0.0004556 | $0.0009237 | $214.70 | $4,618.37 |
| 2018-10-02 | $0.0009227 | $0.0009253 | $0.0004532 | $0.0009090 | $16.66 | $4,544.96 |
| 2018-10-03 | $0.0009093 | $0.0009093 | $0.0004368 | $0.0006614 | $4.31 | $3,306.82 |
| 2018-10-04 | $0.0006615 | $0.0008987 | $0.0006602 | $0.0006664 | $38.28 | $3,331.81 |
| 2018-10-05 | $0.0006662 | $0.0006843 | $0.0004421 | $0.0006818 | $0.3837 | $3,409.20 |
| 2018-10-06 | $0.0006821 | $0.0009101 | $0.0004487 | $0.0009000 | $55.82 | $4,500.12 |
| 2018-10-07 | $0.0004503 | $0.0009049 | $0.0004501 | $0.0009033 | $11.43 | $4,516.51 |
| 2018-10-08 | $0.0009049 | $0.0009229 | $0.0004509 | $0.0009175 | $20.38 | $4,587.40 |
| 2018-10-09 | $0.0009171 | $0.0009209 | $0.0004574 | $0.0009113 | $13.90 | $4,556.69 |
| 2018-10-10 | $0.0009105 | $0.0009108 | $0.0004512 | $0.0004512 | $21.08 | $2,256.00 |
| 2018-10-11 | $0.0004509 | $0.001210 | $0.0003987 | $0.0009466 | $569.04 | $4,733.19 |
| 2018-10-12 | $0.0009463 | $0.0009971 | $0.0005961 | $0.0009850 | $0.6139 | $4,924.79 |
| 2018-10-13 | $0.0009836 | $0.001007 | $0.0009817 | $0.0009980 | $0.5988 | $4,990.17 |
| 2018-10-14 | $0.0009980 | $0.001008 | $0.0009949 | $0.001002 | $0.6012 | $5,009.70 |
| 2018-10-15 | $0.0006274 | $0.0006308 | $0.0006168 | $0.0006299 | $157.18 | $3,149.51 |
| 2018-10-16 | $0.0006299 | $0.0008440 | $0.0006241 | $0.0008398 | $36.25 | $4,198.84 |
| 2018-10-17 | $0.0008412 | $0.0008438 | $0.0006203 | $0.0008303 | $0.001127 | $4,151.30 |
| 2018-10-18 | $0.0008284 | $0.0008339 | $0.0008075 | $0.0008129 | $0.02196 | $4,064.52 |
| 2018-10-19 | $0.0008129 | $0.0008188 | $0.0006100 | $0.0006120 | $0.003072 | $3,060.19 |
| 2018-10-20 | $0.0006114 | $0.0008250 | $0.0006090 | $0.0006166 | $0.1372 | $3,083.23 |
| 2018-10-21 | $0.0006170 | $0.0008325 | $0.0006158 | $0.0008204 | $27.61 | $4,102.00 |
| 2018-10-22 | $0.0008206 | $0.0008274 | $0.0004067 | $0.0008162 | $16.58 | $4,080.78 |
| 2018-10-23 | $0.0008168 | $0.0008206 | $0.0004038 | $0.0008180 | $8.08 | $4,089.90 |
| 2018-10-24 | $0.0008179 | $0.0008226 | $0.0006103 | $0.0006116 | $167.29 | $3,058.20 |
| 2018-10-25 | $0.0006116 | $0.0006118 | $0.0004053 | $0.0004058 | $44.65 | $2,028.92 |
| 2018-10-26 | $0.0004052 | $0.0006153 | $0.0004047 | $0.0006095 | $146.05 | $3,047.46 |
| 2018-10-27 | $0.0006100 | $0.0006137 | $0.0006099 | $0.0006137 | $0 | $3,068.73 |
| 2018-10-28 | $0.0006137 | $0.0006179 | $0.0006107 | $0.0006155 | $21.13 | $3,077.35 |
| 2018-10-29 | $0.0006152 | $0.0006168 | $0.0005869 | $0.0005914 | $8.09 | $2,956.77 |
| 2018-10-30 | $0.0005915 | $0.0007919 | $0.0003942 | $0.0007905 | $18.58 | $3,952.44 |
| 2018-10-31 | $0.0007909 | $0.0007913 | $0.0007856 | $0.0007856 | $0.4714 | $3,928.15 |