BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.000001740 | $0.000001790 | $0.000001730 | $0.000001780 | $0 | $8,390.18 |
| 2020-11-02 | $0.000001780 | $0.000001810 | $0.000001710 | $0.000001720 | $0 | $8,110.55 |
| 2020-11-03 | $0.000001720 | $0.000004830 | $0.000001670 | $0.000004810 | $0.003360 | $22,608.92 |
| 2020-11-04 | $0.000004810 | $0.000005060 | $0.000004690 | $0.000004990 | $0 | $23,457.05 |
| 2020-11-05 | $0.000004990 | $0.000005180 | $0.000004930 | $0.000005130 | $0 | $24,153.69 |
| 2020-11-06 | $0.000005130 | $0.000005660 | $0.000005120 | $0.000005640 | $0 | $26,509.96 |
| 2020-11-07 | $0.000005640 | $0.000005770 | $0.000005310 | $0.000005410 | $0 | $25,436.98 |
| 2020-11-08 | $0.000005400 | $0.000005680 | $0.000005370 | $0.000005630 | $0 | $26,461.81 |
| 2020-11-09 | $0.000005620 | $0.000005670 | $0.000005400 | $0.000005510 | $0 | $25,910.21 |
| 2020-11-10 | $0.000005510 | $0.000005630 | $0.000005450 | $0.000005580 | $0 | $26,232.34 |
| 2020-11-11 | $0.000005580 | $0.000005870 | $0.000005570 | $0.000005740 | $0 | $27,005.60 |
| 2020-11-12 | $0.000005740 | $0.000005800 | $0.000005610 | $0.000005720 | $0 | $26,891.09 |
| 2020-11-13 | $0.000005720 | $0.000005890 | $0.000005670 | $0.000005890 | $0 | $27,685.93 |
| 2020-11-14 | $0.000005890 | $0.000005890 | $0.000005620 | $0.000005710 | $0 | $26,840.20 |
| 2020-11-15 | $0.000005710 | $0.000006630 | $0.000005650 | $0.000006440 | $0.5642 | $30,317.94 |
| 2020-11-16 | $0.000006440 | $0.000007420 | $0.000006420 | $0.000007360 | $0.0007355 | $34,615.86 |
| 2020-11-17 | $0.000007430 | $0.000007720 | $0.000007370 | $0.000007690 | $2.91 | $36,153.86 |
| 2020-11-18 | $0.000007690 | $0.000007870 | $0.000007450 | $0.000007670 | $0 | $36,085.54 |
| 2020-11-19 | $0.000007670 | $0.000007680 | $0.000007450 | $0.000007550 | $0 | $35,499.26 |
| 2020-11-20 | $0.000007550 | $0.000008220 | $0.000007550 | $0.000008160 | $0 | $38,368.65 |
| 2020-11-21 | $0.000008160 | $0.000009520 | $0.000008070 | $0.000009510 | $11.04 | $44,717.64 |
| 2020-11-22 | $0.000009510 | $0.00001002 | $0.000008900 | $0.000009660 | $0 | $45,420.33 |
| 2020-11-23 | $0.000009650 | $0.00001055 | $0.000009540 | $0.00001053 | $0 | $49,529.02 |
| 2020-11-24 | $0.00001053 | $0.00001075 | $0.00001027 | $0.00001045 | $0 | $49,140.31 |
| 2020-11-25 | $0.00001045 | $0.00001047 | $0.000009680 | $0.000009880 | $0 | $46,454.57 |
| 2020-11-26 | $0.000009870 | $0.000009960 | $0.000008400 | $0.000008970 | $0 | $42,180.47 |
| 2020-11-27 | $0.000008970 | $0.000009180 | $0.000008600 | $0.000008950 | $0 | $42,108.54 |
| 2020-11-28 | $0.000008950 | $0.000009480 | $0.000008790 | $0.000009310 | $0 | $43,810.15 |
| 2020-11-29 | $0.000009310 | $0.000009980 | $0.000009200 | $0.000009960 | $0 | $46,859.60 |
| 2020-11-30 | $0.000009960 | $0.00001064 | $0.000009890 | $0.00001063 | $0 | $50,027.15 |