BitStake XBS
Xếp hạng #?
04:34:15 25/09/2016
BitStake (XBS)
Không hoạt động
Lịch sử giá BitStake (XBS) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.05150 | $0.05191 | $0.03511 | $0.04527 | $914.88 | $59,062.65 |
| 2015-07-02 | $0.04526 | $0.04672 | $0.03826 | $0.03839 | $195.64 | $50,085.08 |
| 2015-07-03 | $0.03839 | $0.04089 | $0.03692 | $0.03915 | $1,284.17 | $51,088.47 |
| 2015-07-04 | $0.03917 | $0.04652 | $0.03630 | $0.04569 | $473.99 | $59,620.87 |
| 2015-07-05 | $0.04568 | $0.04778 | $0.04061 | $0.04111 | $64.25 | $53,645.02 |
| 2015-07-06 | $0.04113 | $0.04802 | $0.03875 | $0.03875 | $367.93 | $50,557.64 |
| 2015-07-07 | $0.03874 | $0.04604 | $0.03826 | $0.04479 | $100.41 | $58,451.93 |
| 2015-07-08 | $0.04471 | $0.04626 | $0.03338 | $0.03416 | $421.38 | $44,576.82 |
| 2015-07-09 | $0.03418 | $0.04096 | $0.03376 | $0.03910 | $74.83 | $51,022.02 |
| 2015-07-10 | $0.03948 | $0.06799 | $0.03622 | $0.05077 | $2,758.06 | $66,255.33 |
| 2015-07-11 | $0.05077 | $0.06090 | $0.04705 | $0.04996 | $551.66 | $65,195.72 |
| 2015-07-12 | $0.04996 | $0.07267 | $0.04930 | $0.05288 | $2,531.97 | $69,007.58 |
| 2015-07-13 | $0.05287 | $0.08813 | $0.05065 | $0.07593 | $2,492.95 | $99,087.77 |
| 2015-07-14 | $0.07592 | $0.08464 | $0.06410 | $0.07617 | $654.34 | $99,407.89 |
| 2015-07-15 | $0.07654 | $0.07748 | $0.06099 | $0.06570 | $1,482.22 | $85,739.43 |
| 2015-07-16 | $0.06574 | $0.06803 | $0.05387 | $0.05423 | $1,189.34 | $70,772.07 |
| 2015-07-17 | $0.05423 | $0.05930 | $0.05136 | $0.05404 | $431.38 | $70,531.40 |
| 2015-07-18 | $0.05401 | $0.05809 | $0.05118 | $0.05279 | $13.77 | $68,898.91 |
| 2015-07-19 | $0.05276 | $0.05294 | $0.05233 | $0.05264 | $1.58 | $68,700.21 |
| 2015-07-20 | $0.05248 | $0.05649 | $0.05152 | $0.05169 | $248.22 | $67,463.38 |
| 2015-07-21 | $0.05180 | $0.06223 | $0.04132 | $0.04144 | $0.1380 | $54,085.74 |
| 2015-07-22 | $0.04138 | $0.04198 | $0.03620 | $0.03638 | $434.82 | $47,489.96 |
| 2015-07-23 | $0.03638 | $0.04652 | $0.03628 | $0.04417 | $75.24 | $57,653.13 |
| 2015-07-24 | $0.04417 | $0.04820 | $0.03608 | $0.04806 | $418.03 | $62,735.00 |
| 2015-07-25 | $0.04802 | $0.05444 | $0.04310 | $0.04337 | $87.92 | $56,610.73 |
| 2015-07-26 | $0.04336 | $0.04606 | $0.04166 | $0.04392 | $42.21 | $57,334.23 |
| 2015-07-27 | $0.04393 | $0.04876 | $0.04320 | $0.04405 | $298.91 | $57,495.83 |
| 2015-07-28 | $0.04404 | $0.04450 | $0.03690 | $0.04413 | $688.55 | $57,606.13 |
| 2015-07-29 | $0.04413 | $0.04684 | $0.03814 | $0.03824 | $218.48 | $49,916.32 |
| 2015-07-30 | $0.03824 | $0.03831 | $0.02886 | $0.03055 | $951.42 | $39,883.06 |
| 2015-07-31 | $0.03054 | $0.03468 | $0.02997 | $0.03312 | $58.79 | $43,230.31 |