BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.00001357 | $0.00001392 | $0.00001306 | $0.00001332 | $0 | $62,640.33 |
| 2020-10-02 | $0.00001332 | $0.00001335 | $0.00001246 | $0.00001278 | $80.02 | $60,101.69 |
| 2020-10-03 | $0.00001278 | $0.00001289 | $0.0000009700 | $0.0000009700 | $0 | $4,564.29 |
| 2020-10-04 | $0.0000009700 | $0.0000009900 | $0.0000009700 | $0.0000009900 | $0 | $4,643.99 |
| 2020-10-05 | $0.0000009900 | $0.0000009900 | $0.0000009800 | $0.0000009900 | $0 | $4,662.19 |
| 2020-10-06 | $0.0000009900 | $0.0000009900 | $0.0000009500 | $0.0000009500 | $0 | $4,489.13 |
| 2020-10-07 | $0.0000009500 | $0.0000009600 | $0.0000009400 | $0.0000009600 | $0 | $4,502.21 |
| 2020-10-08 | $0.0000009600 | $0.0000009900 | $0.0000009400 | $0.0000009800 | $0 | $4,620.19 |
| 2020-10-09 | $0.0000009800 | $0.000001030 | $0.0000009700 | $0.000001020 | $0 | $4,815.46 |
| 2020-10-10 | $0.000001020 | $0.000001060 | $0.000001020 | $0.000001040 | $0 | $4,886.28 |
| 2020-10-11 | $0.000001040 | $0.000001060 | $0.000001040 | $0.000001050 | $0 | $4,941.27 |
| 2020-10-12 | $0.000001050 | $0.000001110 | $0.000001030 | $0.000001090 | $0 | $5,107.09 |
| 2020-10-13 | $0.000001090 | $0.000001090 | $0.000001050 | $0.000001070 | $0 | $5,020.95 |
| 2020-10-14 | $0.000001070 | $0.000001250 | $0.000001050 | $0.000001250 | $0.0001252 | $5,891.04 |
| 2020-10-15 | $0.000001250 | $0.000001300 | $0.000001240 | $0.000001280 | $0.001095 | $6,036.89 |
| 2020-10-16 | $0.000001280 | $0.000001290 | $0.000001230 | $0.000001250 | $0 | $5,857.55 |
| 2020-10-17 | $0.000001250 | $0.000001260 | $0.000001240 | $0.000001250 | $0 | $5,899.57 |
| 2020-10-18 | $0.000001250 | $0.000005150 | $0.000001250 | $0.000005140 | $1.02 | $24,197.11 |
| 2020-10-19 | $0.000005140 | $0.000005210 | $0.000005080 | $0.000005170 | $0 | $24,307.12 |
| 2020-10-20 | $0.000005170 | $0.000005180 | $0.000005000 | $0.000005020 | $0 | $23,616.26 |
| 2020-10-21 | $0.000005020 | $0.000005450 | $0.000005010 | $0.000005330 | $0 | $25,091.11 |
| 2020-10-22 | $0.000005330 | $0.000005410 | $0.000001770 | $0.000001860 | $0.0001862 | $8,759.09 |
| 2020-10-23 | $0.000001860 | $0.000001890 | $0.000001810 | $0.000001840 | $0 | $8,674.60 |
| 2020-10-24 | $0.000001840 | $0.000001870 | $0.000001840 | $0.000001860 | $0 | $8,731.34 |
| 2020-10-25 | $0.000001860 | $0.000001880 | $0.000001820 | $0.000001830 | $0 | $8,599.30 |
| 2020-10-26 | $0.000001830 | $0.000001850 | $0.000001730 | $0.000001770 | $0 | $8,337.79 |
| 2020-10-27 | $0.000001770 | $0.000001840 | $0.000001760 | $0.000001820 | $0 | $8,552.35 |
| 2020-10-28 | $0.000001820 | $0.000001840 | $0.000001720 | $0.000001750 | $0 | $8,233.03 |
| 2020-10-29 | $0.000001750 | $0.000001770 | $0.000001720 | $0.000001740 | $0 | $8,186.74 |
| 2020-10-30 | $0.000001740 | $0.000001760 | $0.000001690 | $0.000001720 | $0 | $8,103.73 |
| 2020-10-31 | $0.000001720 | $0.000001770 | $0.000001720 | $0.000001740 | $0.2245 | $8,183.82 |