BitStake XBS
Xếp hạng #?
04:34:15 25/09/2016
BitStake (XBS)
Không hoạt động
Lịch sử giá BitStake (XBS) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.03314 | $0.04041 | $0.02955 | $0.03173 | $148.98 | $41,413.43 |
| 2015-08-02 | $0.03168 | $0.03395 | $0.03018 | $0.03042 | $81.86 | $39,708.02 |
| 2015-08-03 | $0.03042 | $0.03935 | $0.03002 | $0.03885 | $100.71 | $50,705.65 |
| 2015-08-04 | $0.03879 | $0.03918 | $0.02294 | $0.02433 | $229.51 | $31,754.15 |
| 2015-08-05 | $0.02432 | $0.03052 | $0.01714 | $0.01727 | $473.25 | $22,539.33 |
| 2015-08-06 | $0.01727 | $0.02918 | $0.01721 | $0.02503 | $653.00 | $32,672.05 |
| 2015-08-07 | $0.02502 | $0.04996 | $0.01742 | $0.02181 | $750.43 | $28,472.29 |
| 2015-08-08 | $0.02184 | $0.05715 | $0.01599 | $0.01601 | $181.78 | $20,898.66 |
| 2015-08-09 | $0.01603 | $0.02533 | $0.01328 | $0.01542 | $490.01 | $20,122.78 |
| 2015-08-10 | $0.01542 | $0.01706 | $0.006326 | $0.008859 | $328.88 | $11,564.38 |
| 2015-08-11 | $0.008862 | $0.01272 | $0.007095 | $0.01118 | $370.71 | $14,592.76 |
| 2015-08-12 | $0.01118 | $0.01150 | $0.008055 | $0.009616 | $45.46 | $12,552.43 |
| 2015-08-13 | $0.009617 | $0.01133 | $0.009074 | $0.009074 | $3.01 | $11,844.86 |
| 2015-08-14 | $0.009078 | $0.01126 | $0.008517 | $0.008534 | $23.16 | $11,139.34 |
| 2015-08-15 | $0.008531 | $0.008560 | $0.007839 | $0.007845 | $113.48 | $10,240.09 |
| 2015-08-16 | $0.007847 | $0.008235 | $0.006517 | $0.008208 | $32.49 | $10,713.65 |
| 2015-08-17 | $0.008207 | $0.008842 | $0.006590 | $0.006635 | $10.05 | $8,660.98 |
| 2015-08-18 | $0.006636 | $0.009406 | $0.006292 | $0.006292 | $73.82 | $8,212.89 |
| 2015-08-19 | $0.006230 | $0.006920 | $0.006230 | $0.006575 | $8.97 | $8,582.44 |
| 2015-08-20 | $0.006574 | $0.006884 | $0.005906 | $0.005923 | $38.74 | $7,731.88 |
| 2015-08-21 | $0.005922 | $0.007232 | $0.005821 | $0.007217 | $22.06 | $9,420.42 |
| 2015-08-22 | $0.007211 | $0.007597 | $0.006816 | $0.007597 | $16.65 | $9,916.24 |
| 2015-08-23 | $0.007594 | $0.01161 | $0.003920 | $0.005924 | $48.13 | $7,732.54 |
| 2015-08-24 | $0.005918 | $0.006335 | $0.003964 | $0.004043 | $101.59 | $5,277.05 |
| 2015-08-25 | $0.004026 | $0.006751 | $0.003817 | $0.004923 | $99.79 | $6,425.95 |
| 2015-08-26 | $0.004921 | $0.005356 | $0.004890 | $0.005254 | $42.36 | $6,857.92 |
| 2015-08-27 | $0.005254 | $0.005545 | $0.004957 | $0.005133 | $31.52 | $6,700.02 |
| 2015-08-28 | $0.005138 | $0.006426 | $0.004874 | $0.004874 | $199.79 | $6,361.94 |
| 2015-08-29 | $0.004872 | $0.007245 | $0.004836 | $0.007234 | $0.01447 | $9,442.61 |
| 2015-08-30 | $0.007233 | $0.007300 | $0.005276 | $0.007050 | $2.09 | $9,202.50 |
| 2015-08-31 | $0.007059 | $0.007073 | $0.005069 | $0.005095 | $8.46 | $6,650.53 |