BitStake XBS
Xếp hạng #?
04:34:15 25/09/2016
BitStake (XBS)
Không hoạt động
Lịch sử giá BitStake (XBS) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.002399 | $0.005486 | $0.002398 | $0.003678 | $467.23 | $4,800.85 |
| 2015-10-02 | $0.003678 | $0.01057 | $0.003673 | $0.007023 | $288.71 | $9,167.15 |
| 2015-10-03 | $0.007022 | $0.01447 | $0.007005 | $0.01402 | $255.20 | $18,294.67 |
| 2015-10-04 | $0.01415 | $0.01416 | $0.003573 | $0.009333 | $212.51 | $12,182.87 |
| 2015-10-05 | $0.009336 | $0.009340 | $0.006599 | $0.007760 | $107.13 | $10,128.73 |
| 2015-10-06 | $0.007764 | $0.01101 | $0.007757 | $0.008360 | $84.60 | $10,912.89 |
| 2015-10-07 | $0.008361 | $0.01014 | $0.006258 | $0.006258 | $567.27 | $8,169.16 |
| 2015-10-08 | $0.006261 | $0.006283 | $0.004844 | $0.004845 | $391.86 | $6,324.42 |
| 2015-10-09 | $0.004843 | $0.004965 | $0.004399 | $0.004443 | $5.05 | $5,799.25 |
| 2015-10-10 | $0.004442 | $0.004904 | $0.004289 | $0.004902 | $35.29 | $6,398.24 |
| 2015-10-11 | $0.004903 | $0.005057 | $0.004351 | $0.004809 | $3.79 | $6,276.96 |
| 2015-10-12 | $0.004807 | $0.004926 | $0.004771 | $0.004906 | $0.004719 | $6,404.53 |
| 2015-10-13 | $0.004906 | $0.004906 | $0.004549 | $0.004654 | $0.2693 | $6,075.00 |
| 2015-10-14 | $0.004657 | $0.004999 | $0.0005020 | $0.002563 | $602.38 | $3,345.77 |
| 2015-10-15 | $0.002562 | $0.002826 | $0.001640 | $0.001682 | $259.89 | $2,196.12 |
| 2015-10-16 | $0.001682 | $0.002657 | $0.001560 | $0.002657 | $111.35 | $3,467.77 |
| 2015-10-17 | $0.002659 | $0.003804 | $0.002404 | $0.002444 | $488.21 | $3,190.82 |
| 2015-10-18 | $0.002440 | $0.002450 | $0.001838 | $0.002328 | $104.17 | $3,038.45 |
| 2015-10-19 | $0.002270 | $0.002310 | $0.001507 | $0.001514 | $59.26 | $1,976.20 |
| 2015-10-20 | $0.001514 | $0.002631 | $0.001514 | $0.002630 | $97.97 | $3,433.03 |
| 2015-10-21 | $0.002630 | $0.002641 | $0.001901 | $0.002191 | $27.90 | $2,859.41 |
| 2015-10-22 | $0.002190 | $0.002258 | $0.001236 | $0.001247 | $88.31 | $1,627.68 |
| 2015-10-23 | $0.001248 | $0.002207 | $0.001245 | $0.001500 | $32.32 | $1,957.60 |
| 2015-10-24 | $0.001500 | $0.002154 | $0.001239 | $0.001254 | $108.93 | $1,637.13 |
| 2015-10-25 | $0.001254 | $0.001752 | $0.0005990 | $0.001278 | $141.08 | $1,668.30 |
| 2015-10-26 | $0.001281 | $0.001669 | $0.001266 | $0.001379 | $89.52 | $1,800.37 |
| 2015-10-27 | $0.001379 | $0.001514 | $0.001279 | $0.001285 | $2.39 | $1,676.85 |
| 2015-10-28 | $0.001285 | $0.001458 | $0.001178 | $0.001205 | $18.60 | $1,572.85 |
| 2015-10-29 | $0.001204 | $0.001232 | $0.0009381 | $0.0009509 | $8.09 | $1,241.17 |
| 2015-10-30 | $0.0009510 | $0.001627 | $0.0009510 | $0.001547 | $37.32 | $2,019.17 |
| 2015-10-31 | $0.001547 | $0.001569 | $0.0006853 | $0.0006940 | $3.47 | $905.92 |