BitStake XBS
Xếp hạng #?
04:34:15 25/09/2016
BitStake (XBS)
Không hoạt động
Lịch sử giá BitStake (XBS) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.001147 | $0.001178 | $0.001109 | $0.001127 | $0.5587 | $1,471.13 |
| 2015-12-02 | $0.001127 | $0.001127 | $0.001087 | $0.001094 | $0.5425 | $1,428.55 |
| 2015-12-03 | $0.001093 | $0.001097 | $0.001010 | $0.001011 | $0.5174 | $1,319.88 |
| 2015-12-04 | $0.001011 | $0.001012 | $0.0009163 | $0.0009222 | $1.98 | $1,203.80 |
| 2015-12-05 | $0.0009225 | $0.0009661 | $0.0008194 | $0.0008516 | $0.08175 | $1,111.64 |
| 2015-12-06 | $0.0008518 | $0.001109 | $0.0008518 | $0.001089 | $0.2409 | $1,421.17 |
| 2015-12-07 | $0.001081 | $0.001104 | $0.001071 | $0.001101 | $0.2080 | $1,437.41 |
| 2015-12-13 | $0.001013 | $0.001246 | $0.0009506 | $0.0009513 | $0.8691 | $1,241.79 |
| 2015-12-14 | $0.0009499 | $0.0009791 | $0.0009427 | $0.0009554 | $0.3530 | $1,247.07 |
| 2015-12-15 | $0.0009550 | $0.001320 | $0.0009543 | $0.001318 | $0.04357 | $1,720.50 |
| 2015-12-16 | $0.001322 | $0.001322 | $0.0004579 | $0.0004593 | $2.95 | $599.58 |
| 2015-12-17 | $0.0004595 | $0.0009203 | $0.0004533 | $0.0009172 | $0.6420 | $1,197.24 |
| 2015-12-18 | $0.0009167 | $0.001025 | $0.0009144 | $0.001025 | $0.5236 | $1,337.58 |
| 2015-12-19 | $0.001025 | $0.001029 | $0.001022 | $0.001027 | $0.5248 | $1,340.65 |
| 2015-12-20 | $0.001017 | $0.001020 | $0.0004873 | $0.0004910 | $0.3952 | $640.95 |
| 2015-12-21 | $0.0009828 | $0.0009873 | $0.0004781 | $0.0009648 | $3.58 | $1,259.41 |
| 2015-12-22 | $0.0009694 | $0.0009758 | $0.0004963 | $0.0009620 | $1.96 | $1,255.75 |
| 2015-12-23 | $0.0009605 | $0.0009781 | $0.0005040 | $0.0005040 | $0.4135 | $657.89 |
| 2015-12-24 | $0.0005043 | $0.001004 | $0.0004575 | $0.0009967 | $11.02 | $1,300.98 |
| 2015-12-25 | $0.0009964 | $0.001004 | $0.0004566 | $0.0009019 | $0.8901 | $1,177.33 |
| 2015-12-26 | $0.0009022 | $0.0009058 | $0.0004519 | $0.0008148 | $0.8695 | $1,063.64 |
| 2015-12-27 | $0.0008137 | $0.0008326 | $0.0004379 | $0.0004433 | $5.65 | $578.70 |
| 2015-12-28 | $0.0004440 | $0.0008326 | $0.0004440 | $0.0008278 | $0.8270 | $1,080.54 |
| 2015-12-29 | $0.0008277 | $0.0008391 | $0.0004526 | $0.0004626 | $1.89 | $603.85 |
| 2015-12-30 | $0.0004633 | $0.0004648 | $0.0004613 | $0.0004618 | $0.7463 | $602.84 |
| 2015-12-31 | $0.0008408 | $0.0008541 | $0.0004772 | $0.0005166 | $0.6833 | $674.39 |