BitStation BSTN
Xếp hạng #?
00:03:06 08/01/2021
BitStation (BSTN)
Không theo dõi
Lịch sử giá BitStation (BSTN) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00001064 | $0.00001099 | $0.000009890 | $0.00001016 | $0 | $47,815.52 |
| 2020-12-02 | $0.00001016 | $0.00001045 | $0.00001001 | $0.00001035 | $0 | $48,698.08 |
| 2020-12-03 | $0.00001035 | $0.00001077 | $0.00001018 | $0.00001067 | $0 | $50,193.89 |
| 2020-12-04 | $0.00001067 | $0.00001071 | $0.000009850 | $0.000009850 | $0 | $46,345.12 |
| 2020-12-05 | $0.000009850 | $0.00001032 | $0.000009740 | $0.00001032 | $0 | $48,543.93 |
| 2020-12-06 | $0.00001032 | $0.00001050 | $0.00001011 | $0.00001041 | $0 | $48,966.89 |
| 2020-12-07 | $0.00001041 | $0.00001043 | $0.00001013 | $0.00001024 | $0 | $48,171.99 |
| 2020-12-08 | $0.00001024 | $0.00001029 | $0.000009560 | $0.000009600 | $0 | $45,142.29 |
| 2020-12-09 | $0.000009600 | $0.000009990 | $0.000009220 | $0.000009920 | $0 | $46,668.92 |
| 2020-12-10 | $0.000009920 | $0.000009940 | $0.000009510 | $0.000009680 | $0 | $45,549.79 |
| 2020-12-11 | $0.000009680 | $0.000009690 | $0.000009300 | $0.000009440 | $0 | $44,414.56 |
| 2020-12-12 | $0.000009440 | $0.000009920 | $0.000009430 | $0.000009840 | $0 | $46,280.35 |
| 2020-12-13 | $0.000009840 | $0.00001027 | $0.000009770 | $0.00001020 | $0 | $47,984.41 |
| 2020-12-14 | $0.00001020 | $0.00001022 | $0.000009980 | $0.00001014 | $0 | $47,689.96 |
| 2020-12-15 | $0.00001014 | $0.00001032 | $0.00001004 | $0.00001020 | $0 | $47,965.16 |
| 2020-12-16 | $0.00001020 | $0.00001101 | $0.00001007 | $0.00001101 | $0 | $51,785.84 |
| 2020-12-17 | $0.00001101 | $0.00001166 | $0.00001088 | $0.00001112 | $0 | $52,332.68 |
| 2020-12-18 | $0.00001112 | $0.00001146 | $0.00001094 | $0.00001133 | $0 | $53,286.29 |
| 2020-12-19 | $0.00001133 | $0.00001157 | $0.00001119 | $0.00001141 | $0 | $53,660.65 |
| 2020-12-20 | $0.00001141 | $0.00001142 | $0.00001081 | $0.00001104 | $0 | $51,945.26 |
| 2020-12-21 | $0.00001104 | $0.00001119 | $0.00001039 | $0.00001057 | $0 | $49,717.45 |
| 2020-12-22 | $0.00001055 | $0.00001099 | $0.00001020 | $0.00001098 | $0 | $51,631.30 |
| 2020-12-23 | $0.00001098 | $0.00001102 | $0.000009730 | $0.00001010 | $0 | $47,511.90 |
| 2020-12-24 | $0.00001010 | $0.00001062 | $0.000009840 | $0.00001058 | $0 | $49,757.03 |
| 2020-12-25 | $0.00001058 | $0.00001095 | $0.00001047 | $0.00001084 | $0 | $50,978.94 |
| 2020-12-26 | $0.00001084 | $0.00001126 | $0.00001068 | $0.00001100 | $0 | $51,758.15 |
| 2020-12-27 | $0.00001100 | $0.00001231 | $0.00001087 | $0.00001183 | $0 | $55,661.12 |
| 2020-12-28 | $0.00001181 | $0.00001290 | $0.00001181 | $0.00001265 | $0 | $59,504.88 |
| 2020-12-29 | $0.00001264 | $0.00001283 | $0.00001197 | $0.00001273 | $0 | $59,890.69 |
| 2020-12-30 | $0.00001273 | $0.00001312 | $0.00001255 | $0.00001309 | $0 | $61,566.87 |
| 2020-12-31 | $0.00001308 | $0.00001312 | $0.00001264 | $0.00001284 | $0 | $60,415.16 |