시가총액:

BitSend BitSend (BSD)

0.058536 USD (2.43%)
0.00001565 BTC (-0.04%)

Buy

거래

Crypto-Backed Loan

시가총액
1,281,861 USD
343 BTC
거래량(24시간)
10,224 USD
2.73 BTC
유통 공급량
21,898,500 BSD

BitSend 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 01. 18. 0.054901 0.060045 0.054760 0.056365 10,906 1,233,900
2019. 01. 17. 0.053802 0.056625 0.052108 0.054916 3,561 1,201,580
2019. 01. 16. 0.052253 0.054871 0.051677 0.053799 4,763 1,176,539
2019. 01. 15. 0.052760 0.056139 0.052213 0.052345 9,545 1,144,159
2019. 01. 14. 0.051178 0.053799 0.051085 0.052797 7,989 1,153,432
2019. 01. 13. 0.053383 0.054922 0.051068 0.051144 2,508 1,116,768
2019. 01. 12. 0.053722 0.057992 0.053149 0.053432 13,492 1,166,097
2019. 01. 11. 0.054960 0.055236 0.052735 0.053771 5,157 1,172,906
2019. 01. 10. 0.068224 0.068270 0.053372 0.054970 55,153 1,198,453
2019. 01. 09. 0.062747 0.082851 0.062573 0.066886 216,574 1,457,473
2019. 01. 08. 0.065035 0.065406 0.062304 0.062639 5,354 1,364,211
2019. 01. 07. 0.065056 0.065946 0.063827 0.064937 1,788 1,413,543
2019. 01. 06. 0.061210 0.065994 0.060698 0.065042 8,226 1,415,088
2019. 01. 05. 0.063038 0.064999 0.061211 0.061211 4,149 1,331,029
2019. 01. 04. 0.063162 0.064726 0.059612 0.063196 8,572 1,373,490
2019. 01. 03. 0.066289 0.066364 0.062881 0.063109 4,129 1,370,907
2019. 01. 02. 0.063996 0.067035 0.062683 0.066602 5,574 1,446,009
2019. 01. 01. 0.062403 0.063942 0.060648 0.063836 1,055 1,385,278
2018. 12. 31. 0.064875 0.065067 0.061958 0.062278 8,019 1,350,749
2018. 12. 30. 0.064100 0.067474 0.062662 0.064800 3,238 1,404,742
2018. 12. 29. 0.067319 0.068913 0.063872 0.064048 3,636 1,387,725
2018. 12. 28. 0.062009 0.068545 0.062009 0.067196 1,633 1,455,168
2018. 12. 27. 0.063249 0.065459 0.061941 0.062196 4,294 1,346,219
2018. 12. 26. 0.064639 0.064960 0.058246 0.063286 1,815 1,369,086
2018. 12. 25. 0.070837 0.070837 0.063019 0.064661 3,233 1,398,121
2018. 12. 24. 0.069501 0.075858 0.069068 0.072078 5,452 1,557,701
2018. 12. 23. 0.068653 0.071108 0.068247 0.069693 1,994 1,505,430
2018. 12. 22. 0.068608 0.069703 0.064868 0.068508 7,653 1,479,054
2018. 12. 21. 0.073238 0.074311 0.067616 0.068533 3,922 1,478,813
2018. 12. 20. 0.067608 0.077728 0.066924 0.073254 13,114 1,579,880
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)