Crypto Rate Dashboard
BitStable Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-12-12 |
$0.22915 |
$0.26125751 |
$0.21105491 |
$0.21226165 |
$739,480.71 |
| 2024-12-11 |
$0.21449985 |
$0.25723 |
$0.20211675 |
$0.22949 |
$1.18M |
| 2024-12-10 |
$0.26098177 |
$0.26595312 |
$0.21120191 |
$0.21405723 |
$1.66M |
| 2024-12-09 |
$0.32225056 |
$0.32225056 |
$0.2573715 |
$0.2587238 |
$1.41M |
| 2024-12-08 |
$0.29067359 |
$0.34064314 |
$0.26856066 |
$0.32233763 |
$1.50M |
| 2024-12-07 |
$0.2504373 |
$0.29955714 |
$0.23434444 |
$0.28969 |
$1.58M |
| 2024-12-06 |
$0.20220384 |
$0.24888969 |
$0.188125 |
$0.23355012 |
$1.71M |
| 2024-12-05 |
$0.26100205 |
$0.26193176 |
$0.1927 |
$0.20221502 |
$1.79M |
| 2024-12-04 |
$0.19655517 |
$0.28441652 |
$0.1809955 |
$0.26047612 |
$2.05M |
| 2024-12-03 |
$0.14015129 |
$0.19726556 |
$0.13880308 |
$0.19691247 |
$2.02M |
| 2024-12-02 |
$0.15882888 |
$0.15976141 |
$0.13013696 |
$0.140164 |
$1.55M |
| 2024-12-01 |
$0.13540421 |
$0.17272641 |
$0.13540421 |
$0.15821797 |
$1.43M |
| 2024-11-30 |
$0.11205161 |
$0.13559181 |
$0.11074209 |
$0.13559181 |
$1.44M |
| 2024-11-29 |
$0.10393998 |
$0.11178008 |
$0.1014818 |
$0.11153895 |
$1.30M |
| 2024-11-28 |
$0.10912602 |
$0.11158889 |
$0.10081218 |
$0.10394178 |
$1.33M |
| 2024-11-27 |
$0.10170289 |
$0.11341446 |
$0.10100631 |
$0.10967231 |
$1.38M |
| 2024-11-26 |
$0.10277705 |
$0.11378571 |
$0.10127361 |
$0.1016957 |
$1.41M |
| 2024-11-25 |
$0.11725 |
$0.11891369 |
$0.09999826 |
$0.1027385 |
$1.41M |
| 2024-11-24 |
$0.11814132 |
$0.12388656 |
$0.11453001 |
$0.11725 |
$1.45M |
| 2024-11-23 |
$0.11519304 |
$0.12279943 |
$0.11486794 |
$0.11809926 |
$1.47M |
| 2024-11-22 |
$0.11596873 |
$0.12083333 |
$0.11229484 |
$0.11539937 |
$1.40M |
| 2024-11-21 |
$0.11258333 |
$0.11815 |
$0.10858798 |
$0.11603057 |
$1.40M |
| 2024-11-20 |
$0.11670943 |
$0.13115714 |
$0.11214286 |
$0.11214286 |
$1.32M |
| 2024-11-19 |
$0.12204523 |
$0.123775 |
$0.11653203 |
$0.11768376 |
$1.35M |
| 2024-11-18 |
$0.127875 |
$0.12852317 |
$0.118575 |
$0.12191527 |
$1.36M |
| 2024-11-17 |
$0.13466445 |
$0.14114708 |
$0.12635556 |
$0.1273375 |
$1.36M |
| 2024-11-16 |
$0.13259792 |
$0.14005333 |
$0.13142407 |
$0.13409816 |
$1.35M |
| 2024-11-15 |
$0.1404 |
$0.1421 |
$0.12860704 |
$0.13457395 |
$1.43M |
| 2024-11-14 |
$0.14386667 |
$0.14740303 |
$0.13396038 |
$0.14135 |
$1.66M |
| 2024-11-13 |
$0.15510471 |
$0.15678 |
$0.142361 |
$0.14386667 |
$1.60M |
Share this link via
Or copy link
