BitStake XBS
Xếp hạng #?
04:34:15 25/09/2016
BitStake (XBS)
Không hoạt động
Lịch sử giá BitStake (XBS) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.03521 | $0.03863 | $0.03012 | $0.03610 | $529.88 | $47,053.28 |
| 2015-06-02 | $0.03791 | $0.04772 | $0.03592 | $0.04765 | $468.43 | $62,105.39 |
| 2015-06-03 | $0.04764 | $0.08315 | $0.04420 | $0.07479 | $5,412.25 | $97,492.25 |
| 2015-06-04 | $0.07481 | $0.07481 | $0.05761 | $0.05830 | $1,545.95 | $76,004.05 |
| 2015-06-05 | $0.05825 | $0.06528 | $0.04514 | $0.05629 | $2,028.64 | $73,385.98 |
| 2015-06-06 | $0.05628 | $0.05629 | $0.04713 | $0.04724 | $583.05 | $61,597.53 |
| 2015-06-07 | $0.04724 | $0.05134 | $0.04051 | $0.04057 | $957.35 | $52,896.81 |
| 2015-06-08 | $0.04047 | $0.05711 | $0.04047 | $0.05711 | $970.12 | $74,475.88 |
| 2015-06-09 | $0.05712 | $0.06027 | $0.05202 | $0.05202 | $468.28 | $67,832.63 |
| 2015-06-10 | $0.05201 | $0.06038 | $0.05134 | $0.06031 | $40.88 | $78,642.46 |
| 2015-06-11 | $0.06031 | $0.06055 | $0.04407 | $0.04416 | $663.41 | $57,591.13 |
| 2015-06-12 | $0.04417 | $0.04735 | $0.04414 | $0.04464 | $319.69 | $58,216.15 |
| 2015-06-13 | $0.04462 | $0.04884 | $0.04448 | $0.04500 | $463.36 | $58,686.68 |
| 2015-06-14 | $0.04500 | $0.05505 | $0.03873 | $0.04229 | $942.46 | $55,149.89 |
| 2015-06-15 | $0.04227 | $0.05779 | $0.04227 | $0.05778 | $914.47 | $75,364.36 |
| 2015-06-16 | $0.05777 | $0.05778 | $0.03951 | $0.05414 | $1,592.18 | $70,609.16 |
| 2015-06-17 | $0.05424 | $0.05938 | $0.04682 | $0.05001 | $267.94 | $65,232.82 |
| 2015-06-18 | $0.05009 | $0.05858 | $0.04995 | $0.05687 | $1,006.96 | $74,178.07 |
| 2015-06-19 | $0.05687 | $0.05694 | $0.04538 | $0.04552 | $540.43 | $59,377.87 |
| 2015-06-20 | $0.04552 | $0.04971 | $0.04191 | $0.04205 | $326.50 | $54,850.99 |
| 2015-06-21 | $0.04205 | $0.04652 | $0.04175 | $0.04581 | $152.06 | $59,759.40 |
| 2015-06-22 | $0.04581 | $0.04660 | $0.04580 | $0.04643 | $421.65 | $60,574.37 |
| 2015-06-23 | $0.04643 | $0.04826 | $0.04574 | $0.04823 | $156.68 | $62,919.50 |
| 2015-06-24 | $0.04823 | $0.04899 | $0.04335 | $0.04630 | $433.90 | $60,403.26 |
| 2015-06-25 | $0.04627 | $0.04910 | $0.04593 | $0.04614 | $22.88 | $60,195.57 |
| 2015-06-26 | $0.04610 | $0.04635 | $0.04488 | $0.04634 | $179.47 | $60,453.09 |
| 2015-06-27 | $0.04634 | $0.04967 | $0.04449 | $0.04521 | $141.01 | $58,990.11 |
| 2015-06-28 | $0.04520 | $0.05018 | $0.04470 | $0.05006 | $27.94 | $65,316.94 |
| 2015-06-29 | $0.05001 | $0.05645 | $0.04473 | $0.05207 | $255.25 | $67,941.31 |
| 2015-06-30 | $0.05207 | $0.05712 | $0.04058 | $0.05151 | $1,392.48 | $67,201.65 |