BitStone BST
Xếp hạng #?
13:59:26 11/04/2016
BitStone (BST)
Không hoạt động
Lịch sử giá BitStone (BST) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.01598 | $0.02071 | $0.01347 | $0.01450 | $320.58 | $6,579.89 |
| 2016-02-02 | $0.01450 | $0.01669 | $0.01306 | $0.01491 | $160.24 | $6,764.64 |
| 2016-02-03 | $0.01492 | $0.01492 | $0.01105 | $0.01111 | $459.11 | $5,038.86 |
| 2016-02-04 | $0.01111 | $0.01517 | $0.01111 | $0.01169 | $50.84 | $5,305.60 |
| 2016-02-05 | $0.01167 | $0.01306 | $0.01089 | $0.01090 | $78.26 | $4,946.16 |
| 2016-02-06 | $0.01090 | $0.01090 | $0.01050 | $0.01079 | $32.95 | $4,898.34 |
| 2016-02-07 | $0.01079 | $0.01193 | $0.01077 | $0.01183 | $33.24 | $5,368.06 |
| 2016-02-08 | $0.01183 | $0.01483 | $0.009911 | $0.01120 | $308.25 | $5,080.75 |
| 2016-02-09 | $0.009743 | $0.009744 | $0.007974 | $0.008005 | $53.13 | $3,632.91 |
| 2016-02-10 | $0.008010 | $0.01025 | $0.006392 | $0.006403 | $50.19 | $2,905.68 |
| 2016-02-11 | $0.006410 | $0.006637 | $0.006401 | $0.006473 | $4.57 | $2,937.81 |
| 2016-02-12 | $0.006474 | $0.009234 | $0.006472 | $0.009156 | $128.72 | $4,155.30 |
| 2016-02-13 | $0.009165 | $0.009219 | $0.006669 | $0.008318 | $42.07 | $3,775.05 |
| 2016-02-14 | $0.008340 | $0.008897 | $0.007216 | $0.007330 | $41.88 | $3,326.96 |
| 2016-02-15 | $0.007336 | $0.007474 | $0.004048 | $0.007259 | $128.54 | $3,294.88 |
| 2016-02-16 | $0.007282 | $0.007308 | $0.004087 | $0.004136 | $48.89 | $1,877.27 |
| 2016-02-17 | $0.004138 | $0.004730 | $0.004129 | $0.004675 | $3.49 | $2,122.06 |
| 2016-02-18 | $0.004678 | $0.004698 | $0.004362 | $0.004410 | $34.73 | $2,001.47 |
| 2016-02-19 | $0.004413 | $0.007012 | $0.004389 | $0.005049 | $12.39 | $2,291.91 |
| 2016-02-20 | $0.005059 | $0.005746 | $0.005059 | $0.005683 | $10.73 | $2,579.55 |
| 2016-02-21 | $0.005691 | $0.005825 | $0.005179 | $0.005296 | $1.78 | $2,403.97 |
| 2016-02-22 | $0.005299 | $0.006633 | $0.005225 | $0.006606 | $1.26 | $2,998.32 |
| 2016-02-23 | $0.006613 | $0.006637 | $0.005053 | $0.005070 | $30.51 | $2,301.25 |
| 2016-02-24 | $0.005073 | $0.005224 | $0.004228 | $0.005223 | $99.81 | $2,370.62 |
| 2016-02-25 | $0.006251 | $0.006326 | $0.006218 | $0.006279 | $23.58 | $2,850.09 |
| 2016-02-26 | $0.006280 | $0.006280 | $0.004358 | $0.004438 | $9.33 | $2,014.53 |
| 2016-02-27 | $0.004445 | $0.006297 | $0.003461 | $0.006254 | $15.39 | $2,838.83 |
| 2016-02-28 | $0.006255 | $0.006256 | $0.006128 | $0.006175 | $0.2493 | $2,802.99 |
| 2016-02-29 | $0.003599 | $0.003607 | $0.003557 | $0.003580 | $0.2327 | $1,624.92 |