BitStake XBS
Xếp hạng #?
04:34:15 25/09/2016
BitStake (XBS)
Không hoạt động
Lịch sử giá BitStake (XBS) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.005092 | $0.006810 | $0.005092 | $0.006116 | $10.88 | $7,982.79 |
| 2015-09-02 | $0.006118 | $0.007443 | $0.005023 | $0.005263 | $42.61 | $6,870.00 |
| 2015-09-03 | $0.005264 | $0.008550 | $0.005024 | $0.008284 | $35.39 | $10,813.06 |
| 2015-09-04 | $0.008284 | $0.01058 | $0.005477 | $0.01049 | $135.43 | $13,693.00 |
| 2015-09-05 | $0.01027 | $0.01369 | $0.007602 | $0.008321 | $110.42 | $10,861.85 |
| 2015-09-06 | $0.008320 | $0.008573 | $0.007146 | $0.007358 | $6.35 | $9,604.13 |
| 2015-09-07 | $0.007354 | $0.01383 | $0.006091 | $0.01088 | $61.63 | $14,202.34 |
| 2015-09-08 | $0.01087 | $0.01345 | $0.007265 | $0.007433 | $1.90 | $9,702.74 |
| 2015-09-09 | $0.007433 | $0.007607 | $0.004999 | $0.006993 | $102.57 | $9,128.35 |
| 2015-09-10 | $0.006995 | $0.009272 | $0.006007 | $0.006007 | $16.54 | $7,841.38 |
| 2015-09-11 | $0.006005 | $0.01090 | $0.005913 | $0.005913 | $55.73 | $7,718.52 |
| 2015-09-12 | $0.005912 | $0.006115 | $0.005550 | $0.005550 | $40.96 | $7,244.16 |
| 2015-09-13 | $0.005610 | $0.007065 | $0.004085 | $0.004824 | $119.38 | $6,296.62 |
| 2015-09-14 | $0.004818 | $0.006747 | $0.004381 | $0.004498 | $44.96 | $5,871.76 |
| 2015-09-15 | $0.004498 | $0.004524 | $0.003486 | $0.003510 | $76.49 | $4,581.19 |
| 2015-09-16 | $0.003508 | $0.006754 | $0.003433 | $0.006754 | $37.64 | $8,816.08 |
| 2015-09-17 | $0.006755 | $0.006790 | $0.004438 | $0.004459 | $5.86 | $5,820.74 |
| 2015-09-18 | $0.004459 | $0.004710 | $0.004143 | $0.004674 | $336.40 | $6,101.19 |
| 2015-09-19 | $0.004673 | $0.004678 | $0.004637 | $0.004668 | $285.79 | $6,093.42 |
| 2015-09-23 | $0.003490 | $0.003538 | $0.003490 | $0.003524 | $2.02 | $4,599.98 |
| 2015-09-24 | $0.003524 | $0.005078 | $0.003524 | $0.004860 | $1.70 | $6,343.58 |
| 2015-09-25 | $0.004860 | $0.006773 | $0.004844 | $0.006186 | $0.1242 | $8,074.71 |
| 2015-09-26 | $0.006184 | $0.006191 | $0.003410 | $0.004077 | $22.81 | $5,322.17 |
| 2015-09-27 | $0.004077 | $0.004921 | $0.002634 | $0.004911 | $95.87 | $6,410.50 |
| 2015-09-28 | $0.004911 | $0.006180 | $0.003648 | $0.004500 | $47.06 | $5,873.98 |
| 2015-09-29 | $0.004500 | $0.004546 | $0.003601 | $0.003607 | $4.05 | $4,708.43 |
| 2015-09-30 | $0.003609 | $0.006222 | $0.002086 | $0.002400 | $83.93 | $3,132.31 |