BitStake XBS
Xếp hạng #?
04:34:15 25/09/2016
BitStake (XBS)
Không hoạt động
Lịch sử giá BitStake (XBS) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0006962 | $0.001342 | $0.0006893 | $0.001124 | $12.63 | $1,466.83 |
| 2015-11-02 | $0.001123 | $0.001206 | $0.0008697 | $0.001026 | $4.21 | $1,339.03 |
| 2015-11-03 | $0.001027 | $0.002005 | $0.0009262 | $0.001348 | $0.005391 | $1,759.38 |
| 2015-11-04 | $0.001355 | $0.001493 | $0.0009156 | $0.0009838 | $0.3320 | $1,284.20 |
| 2015-11-05 | $0.0009753 | $0.001428 | $0.0009357 | $0.001275 | $6.36 | $1,664.72 |
| 2015-11-06 | $0.001271 | $0.001306 | $0.001165 | $0.001279 | $3.50 | $1,669.75 |
| 2015-11-07 | $0.001281 | $0.001397 | $0.001274 | $0.001333 | $3.71 | $1,740.12 |
| 2015-11-08 | $0.001332 | $0.001714 | $0.001305 | $0.001503 | $19.24 | $1,961.79 |
| 2015-11-09 | $0.001507 | $0.001511 | $0.0009623 | $0.0009725 | $38.72 | $1,269.38 |
| 2015-11-10 | $0.0009697 | $0.001379 | $0.0008875 | $0.0009077 | $21.67 | $1,184.90 |
| 2015-11-11 | $0.0009082 | $0.0009862 | $0.0008045 | $0.0009703 | $2.05 | $1,266.56 |
| 2015-11-12 | $0.0009706 | $0.0009992 | $0.0008127 | $0.0008471 | $2.68 | $1,105.78 |
| 2015-11-13 | $0.0008454 | $0.0008523 | $0.0008155 | $0.0008422 | $2.19 | $1,099.36 |
| 2015-11-14 | $0.0008422 | $0.0009284 | $0.0006698 | $0.0009138 | $55.14 | $1,192.84 |
| 2015-11-15 | $0.0009142 | $0.001484 | $0.0009137 | $0.001454 | $10.55 | $1,897.75 |
| 2015-11-16 | $0.001454 | $0.001814 | $0.001434 | $0.001657 | $28.61 | $2,162.73 |
| 2015-11-17 | $0.001657 | $0.001695 | $0.001651 | $0.001675 | $0.003775 | $2,186.66 |
| 2015-11-18 | $0.001673 | $0.001680 | $0.001653 | $0.001654 | $0.003728 | $2,159.45 |
| 2015-11-19 | $0.001503 | $0.001507 | $0.001464 | $0.001467 | $0.2508 | $1,915.23 |
| 2015-11-20 | $0.001468 | $0.001557 | $0.001070 | $0.001540 | $22.24 | $2,010.11 |
| 2015-11-21 | $0.001539 | $0.001638 | $0.001312 | $0.001320 | $0.3644 | $1,722.59 |
| 2015-11-22 | $0.001321 | $0.001321 | $0.001298 | $0.001309 | $0.02421 | $1,708.78 |
| 2015-11-24 | $0.001088 | $0.001090 | $0.001078 | $0.001082 | $0.8352 | $1,412.05 |
| 2015-11-25 | $0.001082 | $0.001099 | $0.001071 | $0.001097 | $21.28 | $1,431.71 |
| 2015-11-26 | $0.001097 | $0.001302 | $0.001038 | $0.001256 | $0.9748 | $1,638.92 |
| 2015-11-27 | $0.001256 | $0.001294 | $0.001238 | $0.001270 | $0.002540 | $1,657.61 |
| 2015-11-29 | $0.001110 | $0.001142 | $0.001106 | $0.001140 | $0.03121 | $1,488.41 |
| 2015-11-30 | $0.001140 | $0.001162 | $0.001126 | $0.001147 | $0.01327 | $1,497.30 |