BitStake XBS
Xếp hạng #?
04:34:15 25/09/2016
BitStake (XBS)
Không hoạt động
Lịch sử giá BitStake (XBS) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.05096 | $0.08581 | $0.04451 | $0.08581 | $1,291.38 | $111,330 |
| 2015-03-02 | $0.08636 | $0.1391 | $0.07696 | $0.09432 | $17,032.40 | $122,375 |
| 2015-03-03 | $0.09411 | $0.1181 | $0.07807 | $0.08228 | $7,691.24 | $106,762 |
| 2015-03-04 | $0.09434 | $0.09491 | $0.06626 | $0.07419 | $1,471.37 | $96,275.35 |
| 2015-03-05 | $0.07410 | $0.08257 | $0.06502 | $0.08231 | $1,762.50 | $106,817 |
| 2015-03-06 | $0.08252 | $0.1093 | $0.06853 | $0.1091 | $10,390.70 | $141,568 |
| 2015-03-07 | $0.1089 | $0.1093 | $0.08420 | $0.09648 | $1,272.48 | $125,235 |
| 2015-03-08 | $0.09654 | $0.1082 | $0.08490 | $0.08504 | $920.87 | $110,393 |
| 2015-03-09 | $0.08518 | $0.1006 | $0.05115 | $0.06097 | $1,639.05 | $79,140.51 |
| 2015-03-10 | $0.06102 | $0.07768 | $0.05333 | $0.05345 | $1,614.70 | $69,391.30 |
| 2015-03-11 | $0.05340 | $0.06540 | $0.04257 | $0.04938 | $2,663.61 | $64,111.33 |
| 2015-03-12 | $0.04934 | $0.06889 | $0.04712 | $0.05197 | $1,353.30 | $67,476.19 |
| 2015-03-13 | $0.05293 | $0.1060 | $0.04354 | $0.06705 | $13,098.70 | $87,063.92 |
| 2015-03-14 | $0.06684 | $0.06684 | $0.04496 | $0.04556 | $2,229.57 | $59,159.65 |
| 2015-03-15 | $0.04548 | $0.07809 | $0.04541 | $0.07186 | $3,734.55 | $93,313.91 |
| 2015-03-16 | $0.07168 | $0.07322 | $0.04979 | $0.05420 | $1,965.85 | $70,389.11 |
| 2015-03-17 | $0.05231 | $0.08633 | $0.04933 | $0.07365 | $6,303.44 | $95,653.87 |
| 2015-03-18 | $0.07353 | $0.07490 | $0.03989 | $0.04028 | $4,870.72 | $52,321.41 |
| 2015-03-19 | $0.04021 | $0.04481 | $0.03154 | $0.04382 | $1,587.08 | $56,927.44 |
| 2015-03-20 | $0.04383 | $0.04406 | $0.03714 | $0.04228 | $192.83 | $54,922.05 |
| 2015-03-21 | $0.04226 | $0.04908 | $0.03768 | $0.04899 | $2,118.77 | $63,652.54 |
| 2015-03-22 | $0.04897 | $0.06410 | $0.03946 | $0.04878 | $2,084.96 | $63,378.68 |
| 2015-03-23 | $0.05419 | $0.05448 | $0.04151 | $0.04189 | $763.91 | $54,429.81 |
| 2015-03-24 | $0.04186 | $0.05882 | $0.04185 | $0.05145 | $1,368.24 | $66,859.12 |
| 2015-03-25 | $0.05653 | $0.06003 | $0.04143 | $0.05899 | $2,868.59 | $76,652.26 |
| 2015-03-26 | $0.05901 | $0.05917 | $0.04343 | $0.05218 | $1,983.72 | $67,807.78 |
| 2015-03-27 | $0.05219 | $0.05239 | $0.04263 | $0.04741 | $1,047.04 | $61,611.88 |
| 2015-03-28 | $0.04741 | $0.05814 | $0.04540 | $0.05814 | $3,049.92 | $75,562.24 |
| 2015-03-29 | $0.05813 | $0.06449 | $0.05106 | $0.05495 | $2,019.58 | $71,407.32 |
| 2015-03-30 | $0.05498 | $0.1050 | $0.05488 | $0.08831 | $9,322.74 | $114,810 |
| 2015-03-31 | $0.08824 | $0.09174 | $0.07307 | $0.08298 | $5,004.97 | $107,885 |