BitStone BST
Xếp hạng #?
13:59:26 11/04/2016
BitStone (BST)
Không hoạt động
Lịch sử giá BitStone (BST) 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 | $0.2990 | $0.9736 | $0.2741 | $0.4965 | $8,015.20 | $222,350 |
| 2015-12-02 | $0.4956 | $0.4957 | $0.3875 | $0.4289 | $1,730.56 | $192,127 |
| 2015-12-03 | $0.4290 | $0.4393 | $0.2534 | $0.2961 | $10,071.30 | $132,687 |
| 2015-12-04 | $0.2963 | $0.3438 | $0.2027 | $0.2358 | $1,509.53 | $105,710 |
| 2015-12-05 | $0.2362 | $0.3769 | $0.2150 | $0.3228 | $5,236.97 | $144,748 |
| 2015-12-06 | $0.3233 | $0.4344 | $0.3233 | $0.3499 | $4,814.27 | $156,930 |
| 2015-12-07 | $0.3510 | $0.4011 | $0.2484 | $0.3402 | $672.61 | $152,606 |
| 2015-12-08 | $0.3403 | $0.3408 | $0.1582 | $0.2078 | $2,690.63 | $93,255.67 |
| 2015-12-09 | $0.1908 | $0.2177 | $0.1844 | $0.2163 | $164.54 | $97,113.94 |
| 2015-12-10 | $0.2166 | $0.2173 | $0.06390 | $0.1330 | $403.87 | $59,726.91 |
| 2015-12-11 | $0.1329 | $0.2128 | $0.07674 | $0.07774 | $243.35 | $34,920.14 |
| 2015-12-12 | $0.07781 | $0.1778 | $0.07725 | $0.08926 | $18.29 | $40,107.67 |
| 2015-12-13 | $0.08926 | $0.1343 | $0.08827 | $0.09107 | $21.26 | $40,931.47 |
| 2015-12-14 | $0.09097 | $0.09145 | $0.07904 | $0.08186 | $82.63 | $36,805.07 |
| 2015-12-15 | $0.08181 | $0.09748 | $0.06631 | $0.06962 | $21.57 | $31,310.74 |
| 2015-12-16 | $0.06961 | $0.07801 | $0.06611 | $0.07738 | $21.10 | $34,808.27 |
| 2015-12-17 | $0.07735 | $0.07785 | $0.06594 | $0.06729 | $67.25 | $30,279.38 |
| 2015-12-18 | $0.06726 | $0.06749 | $0.06124 | $0.06277 | $15.03 | $28,251.59 |
| 2015-12-19 | $0.06276 | $0.06304 | $0.05896 | $0.05952 | $1.57 | $26,798.22 |
| 2015-12-20 | $0.05951 | $0.05956 | $0.04346 | $0.04427 | $58.40 | $19,937.04 |
| 2015-12-21 | $0.04428 | $0.04681 | $0.04273 | $0.04639 | $6.73 | $20,897.97 |
| 2015-12-22 | $0.04627 | $0.1315 | $0.04627 | $0.1306 | $141.04 | $58,834.50 |
| 2015-12-23 | $0.1306 | $0.1386 | $0.1089 | $0.1092 | $32.25 | $49,228.23 |
| 2015-12-24 | $0.1092 | $0.1157 | $0.1092 | $0.1095 | $111.73 | $49,358.90 |
| 2015-12-25 | $0.1094 | $0.1103 | $0.09046 | $0.09113 | $20.26 | $41,091.78 |
| 2015-12-26 | $0.09115 | $0.1257 | $0.08752 | $0.1115 | $208.06 | $50,264.70 |
| 2015-12-27 | $0.1113 | $0.1236 | $0.09643 | $0.09656 | $175.79 | $43,552.59 |
| 2015-12-28 | $0.09668 | $0.1270 | $0.09668 | $0.1258 | $70.49 | $56,750.66 |
| 2015-12-29 | $0.1258 | $0.1277 | $0.1254 | $0.1277 | $0.2553 | $57,590.32 |
| 2015-12-31 | $0.1274 | $0.2977 | $0.1260 | $0.1563 | $2,081.43 | $70,545.27 |