BitStake XBS
Xếp hạng #?
04:34:15 25/09/2016
BitStake (XBS)
Không hoạt động
Lịch sử giá BitStake (XBS) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.08298 | $0.08301 | $0.05639 | $0.06505 | $6,819.65 | $84,567.66 |
| 2015-04-02 | $0.06500 | $0.07140 | $0.05911 | $0.06277 | $2,225.15 | $81,603.86 |
| 2015-04-03 | $0.06277 | $0.06461 | $0.05802 | $0.06381 | $1,768.29 | $82,960.80 |
| 2015-04-04 | $0.06380 | $0.07114 | $0.06168 | $0.06875 | $1,335.84 | $89,406.12 |
| 2015-04-05 | $0.06877 | $0.07082 | $0.06179 | $0.06663 | $2,176.40 | $86,655.61 |
| 2015-04-06 | $0.06667 | $0.07453 | $0.06456 | $0.07448 | $3,317.73 | $96,857.47 |
| 2015-04-07 | $0.07441 | $0.07449 | $0.06031 | $0.06659 | $1,782.94 | $86,600.08 |
| 2015-04-08 | $0.06656 | $0.07394 | $0.06359 | $0.07375 | $1,100.44 | $95,916.52 |
| 2015-04-09 | $0.07367 | $0.2215 | $0.07155 | $0.1414 | $44,497.40 | $183,969 |
| 2015-04-10 | $0.1415 | $0.1580 | $0.09280 | $0.09679 | $16,470.60 | $125,917 |
| 2015-04-11 | $0.09677 | $0.1635 | $0.09671 | $0.1494 | $18,060.20 | $194,324 |
| 2015-04-12 | $0.1494 | $0.2243 | $0.1348 | $0.2056 | $33,903.20 | $267,500 |
| 2015-04-13 | $0.2054 | $0.2096 | $0.1378 | $0.1706 | $13,711.10 | $221,978 |
| 2015-04-14 | $0.1707 | $0.1711 | $0.1395 | $0.1574 | $3,484.61 | $204,797 |
| 2015-04-15 | $0.1629 | $0.1629 | $0.1172 | $0.1400 | $4,231.41 | $182,112 |
| 2015-04-16 | $0.1493 | $0.1983 | $0.1416 | $0.1966 | $21,792.00 | $255,786 |
| 2015-04-17 | $0.2057 | $0.2184 | $0.1646 | $0.1995 | $16,513.20 | $259,578 |
| 2015-04-18 | $0.1995 | $0.3386 | $0.1891 | $0.2404 | $19,288.60 | $312,835 |
| 2015-04-19 | $0.2405 | $0.3386 | $0.2367 | $0.2645 | $20,247.00 | $344,325 |
| 2015-04-20 | $0.2646 | $0.2942 | $0.2006 | $0.2249 | $16,479.80 | $292,791 |
| 2015-04-21 | $0.2249 | $0.2655 | $0.1687 | $0.2614 | $10,727.70 | $340,236 |
| 2015-04-22 | $0.2353 | $0.2493 | $0.1405 | $0.1871 | $9,485.22 | $243,561 |
| 2015-04-23 | $0.1867 | $0.2176 | $0.1178 | $0.2005 | $17,856.70 | $260,979 |
| 2015-04-24 | $0.2000 | $0.2332 | $0.1790 | $0.2051 | $11,901.00 | $266,960 |
| 2015-04-25 | $0.2051 | $0.2065 | $0.1642 | $0.1927 | $4,478.55 | $250,872 |
| 2015-04-26 | $0.1926 | $0.1931 | $0.1150 | $0.1152 | $6,228.13 | $149,972 |
| 2015-04-27 | $0.1148 | $0.1629 | $0.1148 | $0.1511 | $2,949.78 | $196,733 |
| 2015-04-28 | $0.1511 | $0.2640 | $0.07006 | $0.1287 | $42,362.80 | $167,628 |
| 2015-04-29 | $0.1286 | $0.1717 | $0.09877 | $0.1154 | $18,572.50 | $150,271 |
| 2015-04-30 | $0.1152 | $0.1299 | $0.03618 | $0.06142 | $19,815.70 | $79,994.20 |