BitStake XBS
Xếp hạng #?
04:34:15 25/09/2016
BitStake (XBS)
Không hoạt động
Lịch sử giá BitStake (XBS) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.01082 | $0.01093 | $0.009207 | $0.009302 | $244.47 | $12,052.60 |
| 2015-02-02 | $0.009283 | $0.01740 | $0.008296 | $0.01713 | $1,851.04 | $22,200.04 |
| 2015-02-03 | $0.01708 | $0.01795 | $0.01346 | $0.01362 | $710.90 | $17,646.59 |
| 2015-02-04 | $0.01363 | $0.01373 | $0.01015 | $0.01245 | $423.80 | $16,131.21 |
| 2015-02-05 | $0.01245 | $0.01906 | $0.01109 | $0.01734 | $1,605.02 | $22,465.77 |
| 2015-02-06 | $0.01734 | $0.01918 | $0.01156 | $0.01265 | $666.07 | $16,395.46 |
| 2015-02-07 | $0.01267 | $0.01599 | $0.01267 | $0.01594 | $258.84 | $20,654.73 |
| 2015-02-08 | $0.01593 | $0.01595 | $0.01123 | $0.01169 | $499.24 | $15,146.36 |
| 2015-02-09 | $0.01169 | $0.02181 | $0.01110 | $0.01431 | $1,080.32 | $18,545.69 |
| 2015-02-10 | $0.01432 | $0.01802 | $0.01292 | $0.01373 | $254.38 | $17,796.86 |
| 2015-02-11 | $0.01372 | $0.02495 | $0.01343 | $0.02477 | $1,949.51 | $32,102.20 |
| 2015-02-12 | $0.02477 | $0.02492 | $0.01749 | $0.01774 | $249.71 | $22,995.18 |
| 2015-02-13 | $0.01776 | $0.02295 | $0.01531 | $0.01741 | $540.53 | $22,572.26 |
| 2015-02-14 | $0.01742 | $0.02384 | $0.01337 | $0.01690 | $2,277.42 | $21,902.73 |
| 2015-02-15 | $0.01691 | $0.02432 | $0.01540 | $0.01588 | $840.27 | $20,590.05 |
| 2015-02-16 | $0.01588 | $0.01935 | $0.01285 | $0.01321 | $188.46 | $17,127.29 |
| 2015-02-17 | $0.01319 | $0.02384 | $0.01313 | $0.01835 | $2,165.99 | $23,787.23 |
| 2015-02-18 | $0.01836 | $0.02317 | $0.01833 | $0.01912 | $1,172.79 | $24,792.77 |
| 2015-02-19 | $0.01913 | $0.02786 | $0.01767 | $0.02762 | $1,608.66 | $35,811.12 |
| 2015-02-20 | $0.02762 | $0.09658 | $0.02193 | $0.06578 | $13,079.10 | $85,298.02 |
| 2015-02-21 | $0.06578 | $0.08416 | $0.04531 | $0.08298 | $5,274.38 | $107,599 |
| 2015-02-22 | $0.08298 | $0.1648 | $0.08298 | $0.1157 | $31,104.40 | $149,996 |
| 2015-02-23 | $0.1157 | $0.1323 | $0.06788 | $0.09078 | $15,509.70 | $117,737 |
| 2015-02-24 | $0.09082 | $0.09594 | $0.04832 | $0.06947 | $5,802.71 | $90,101.27 |
| 2015-02-25 | $0.06951 | $0.08927 | $0.05474 | $0.06520 | $3,588.37 | $84,578.00 |
| 2015-02-26 | $0.06408 | $0.08239 | $0.06167 | $0.07358 | $1,138.92 | $95,450.54 |
| 2015-02-27 | $0.07359 | $0.07694 | $0.04798 | $0.05572 | $2,977.83 | $72,283.33 |
| 2015-02-28 | $0.05584 | $0.07078 | $0.05029 | $0.05096 | $1,113.92 | $66,109.30 |