BitStone BST
Xếp hạng #?
13:59:26 11/04/2016
BitStone (BST)
Không hoạt động
Lịch sử giá BitStone (BST) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.003578 | $0.005644 | $0.003532 | $0.005644 | $23.86 | $2,561.73 |
| 2016-03-02 | $0.005644 | $0.005654 | $0.005532 | $0.005534 | $0.3562 | $2,512.13 |
| 2016-03-04 | $0.005672 | $0.005672 | $0.005548 | $0.005548 | $38.16 | $2,518.22 |
| 2016-03-05 | $0.005546 | $0.005552 | $0.004002 | $0.004006 | $7.97 | $1,818.28 |
| 2016-03-06 | $0.004005 | $0.004614 | $0.0007093 | $0.001060 | $91.53 | $481.18 |
| 2016-03-07 | $0.001060 | $0.001078 | $0.001056 | $0.001077 | $0.4130 | $488.67 |
| 2016-03-08 | $0.001351 | $0.001353 | $0.001336 | $0.001345 | $5.66 | $610.71 |
| 2016-03-09 | $0.001345 | $0.01039 | $0.001338 | $0.01036 | $0.1036 | $4,704.10 |
| 2016-03-10 | $0.01036 | $0.01117 | $0.004341 | $0.004359 | $2.70 | $1,978.56 |
| 2016-03-11 | $0.004360 | $0.004410 | $0.002225 | $0.002234 | $2.08 | $1,013.85 |
| 2016-03-13 | $0.001485 | $0.001488 | $0.001483 | $0.001486 | $0.2973 | $674.75 |
| 2016-03-14 | $0.001487 | $0.001488 | $0.001347 | $0.001362 | $9.32 | $618.13 |
| 2016-03-15 | $0.001362 | $0.001410 | $0.001360 | $0.001401 | $0.7862 | $635.74 |
| 2016-03-16 | $0.001401 | $0.001403 | $0.001397 | $0.001401 | $0.7862 | $635.76 |
| 2016-03-17 | $0.001413 | $0.001413 | $0.001407 | $0.001409 | $12.46 | $639.61 |
| 2016-03-18 | $0.001409 | $0.001409 | $0.001375 | $0.001375 | $0.2736 | $624.05 |
| 2016-03-19 | $0.001383 | $0.001385 | $0.001372 | $0.001383 | $1.38 | $627.87 |
| 2016-03-20 | $0.001383 | $0.001391 | $0.001338 | $0.001345 | $19.86 | $610.40 |
| 2016-03-21 | $0.001344 | $0.001364 | $0.001334 | $0.001364 | $0.8883 | $619.12 |
| 2016-03-22 | $0.001363 | $0.01239 | $0.001361 | $0.01239 | $457.89 | $5,622.21 |
| 2016-03-23 | $0.01239 | $0.02403 | $0.01181 | $0.01463 | $439.90 | $6,641.59 |
| 2016-03-24 | $0.01464 | $0.01465 | $0.008763 | $0.008965 | $90.74 | $4,069.44 |
| 2016-03-25 | $0.008967 | $0.009001 | $0.008947 | $0.008982 | $90.91 | $4,077.09 |
| 2016-03-26 | $0.008986 | $0.009020 | $0.008978 | $0.008978 | $90.87 | $4,075.18 |
| 2016-03-28 | $0.008482 | $0.008492 | $0.008478 | $0.008485 | $0.08485 | $3,851.40 |
| 2016-03-29 | $0.008486 | $0.008524 | $0.008266 | $0.008343 | $0.08474 | $3,787.03 |
| 2016-03-30 | $0.008349 | $0.008349 | $0.008282 | $0.008282 | $0.08412 | $3,759.31 |