BitStake XBS
Xếp hạng #?
04:34:15 25/09/2016
BitStake (XBS)
Không hoạt động
Lịch sử giá BitStake (XBS) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.06142 | $0.09371 | $0.04791 | $0.06962 | $19,416.20 | $90,672.73 |
| 2015-05-02 | $0.06968 | $0.09748 | $0.06111 | $0.06111 | $4,991.44 | $79,587.93 |
| 2015-05-03 | $0.06107 | $0.08547 | $0.05226 | $0.07475 | $2,694.50 | $97,358.18 |
| 2015-05-04 | $0.07475 | $0.08827 | $0.06276 | $0.08333 | $1,551.57 | $108,528 |
| 2015-05-05 | $0.08327 | $0.08459 | $0.06311 | $0.07775 | $1,804.70 | $101,264 |
| 2015-05-06 | $0.07775 | $0.07786 | $0.05919 | $0.07301 | $1,890.50 | $95,089.97 |
| 2015-05-07 | $0.07297 | $0.07316 | $0.05790 | $0.06006 | $1,786.97 | $78,228.67 |
| 2015-05-08 | $0.06003 | $0.07245 | $0.05106 | $0.07240 | $1,697.84 | $94,312.42 |
| 2015-05-09 | $0.06606 | $0.07293 | $0.05012 | $0.05185 | $1,518.42 | $67,541.34 |
| 2015-05-10 | $0.05181 | $0.06760 | $0.04799 | $0.05767 | $2,618.51 | $75,127.12 |
| 2015-05-11 | $0.05767 | $0.05797 | $0.04943 | $0.05620 | $1,030.17 | $73,216.10 |
| 2015-05-12 | $0.05620 | $0.05621 | $0.04177 | $0.04340 | $1,656.26 | $56,538.90 |
| 2015-05-13 | $0.04345 | $0.04859 | $0.03730 | $0.03839 | $1,509.40 | $50,019.09 |
| 2015-05-14 | $0.03837 | $0.05051 | $0.03208 | $0.04122 | $2,169.82 | $53,700.61 |
| 2015-05-15 | $0.04122 | $0.04362 | $0.03628 | $0.03640 | $569.99 | $47,427.47 |
| 2015-05-16 | $0.03641 | $0.04091 | $0.03252 | $0.04085 | $409.56 | $53,217.26 |
| 2015-05-17 | $0.04085 | $0.04244 | $0.03559 | $0.03559 | $282.23 | $46,374.45 |
| 2015-05-18 | $0.03559 | $0.04930 | $0.03549 | $0.04919 | $546.85 | $64,088.87 |
| 2015-05-19 | $0.04919 | $0.04970 | $0.04187 | $0.04408 | $333.23 | $57,438.72 |
| 2015-05-20 | $0.04407 | $0.05613 | $0.04008 | $0.04012 | $575.62 | $52,278.68 |
| 2015-05-21 | $0.04013 | $0.05362 | $0.04011 | $0.04988 | $410.92 | $64,998.32 |
| 2015-05-22 | $0.04987 | $0.05028 | $0.04272 | $0.04280 | $328.79 | $55,776.29 |
| 2015-05-23 | $0.04277 | $0.05057 | $0.03636 | $0.04549 | $947.11 | $59,281.37 |
| 2015-05-24 | $0.04551 | $0.04570 | $0.03804 | $0.04221 | $217.90 | $55,009.31 |
| 2015-05-25 | $0.04221 | $0.04890 | $0.03575 | $0.03828 | $56.07 | $49,886.16 |
| 2015-05-26 | $0.03828 | $0.04186 | $0.03780 | $0.04176 | $154.88 | $54,426.06 |
| 2015-05-27 | $0.04175 | $0.04228 | $0.03581 | $0.03596 | $1,033.54 | $46,863.32 |
| 2015-05-28 | $0.03595 | $0.04155 | $0.03164 | $0.03165 | $493.90 | $41,247.31 |
| 2015-05-29 | $0.03165 | $0.03672 | $0.02377 | $0.03667 | $827.73 | $47,797.19 |
| 2015-05-30 | $0.03667 | $0.03683 | $0.02903 | $0.03611 | $97.52 | $47,063.28 |
| 2015-05-31 | $0.03611 | $0.03611 | $0.02916 | $0.03521 | $99.91 | $45,893.78 |