BitStone BST
Xếp hạng #?
13:59:26 11/04/2016
BitStone (BST)
Không hoạt động
Lịch sử giá BitStone (BST) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.1564 | $0.1911 | $0.1552 | $0.1910 | $43.58 | $86,187.63 |
| 2016-01-02 | $0.1910 | $0.1917 | $0.1575 | $0.1598 | $28.36 | $72,144.82 |
| 2016-01-03 | $0.1599 | $0.1599 | $0.1495 | $0.1514 | $62.02 | $68,334.85 |
| 2016-01-04 | $0.1514 | $0.1521 | $0.1339 | $0.1343 | $446.63 | $60,621.60 |
| 2016-01-05 | $0.1343 | $0.1354 | $0.1289 | $0.1296 | $488.59 | $58,524.06 |
| 2016-01-06 | $0.1296 | $0.1296 | $0.08529 | $0.08592 | $103.79 | $38,806.88 |
| 2016-01-07 | $0.08610 | $0.1055 | $0.08591 | $0.1054 | $96.26 | $47,593.90 |
| 2016-01-08 | $0.1052 | $0.1063 | $0.08984 | $0.09090 | $14.80 | $41,075.02 |
| 2016-01-09 | $0.09093 | $0.09119 | $0.08971 | $0.08986 | $1.55 | $40,612.43 |
| 2016-01-10 | $0.08999 | $0.09767 | $0.08841 | $0.09767 | $0.6828 | $44,148.64 |
| 2016-01-11 | $0.09783 | $0.09816 | $0.09329 | $0.09426 | $11.88 | $42,611.00 |
| 2016-01-12 | $0.09420 | $0.09420 | $0.08852 | $0.08852 | $18.30 | $40,028.08 |
| 2016-01-13 | $0.08832 | $0.08842 | $0.02255 | $0.02292 | $0.04576 | $10,363.80 |
| 2016-01-14 | $0.02291 | $0.1014 | $0.02284 | $0.1009 | $110.90 | $45,644.05 |
| 2016-01-15 | $0.1009 | $0.1099 | $0.08122 | $0.1014 | $12.23 | $45,890.64 |
| 2016-01-16 | $0.1016 | $0.1067 | $0.09938 | $0.1066 | $2.34 | $48,249.78 |
| 2016-01-18 | $0.07672 | $0.07693 | $0.03767 | $0.07357 | $71.25 | $33,298.97 |
| 2016-01-19 | $0.07354 | $0.08918 | $0.03853 | $0.08748 | $282.28 | $39,606.46 |
| 2016-01-20 | $0.08739 | $0.1408 | $0.03808 | $0.04202 | $227.19 | $19,027.41 |
| 2016-01-21 | $0.04196 | $0.09471 | $0.03725 | $0.08204 | $152.25 | $37,152.95 |
| 2016-01-22 | $0.08193 | $0.08207 | $0.07504 | $0.07563 | $11.63 | $34,258.37 |
| 2016-01-24 | $0.03607 | $0.03654 | $0.03573 | $0.03631 | $30.78 | $16,453.39 |
| 2016-01-25 | $0.03625 | $0.07981 | $0.03572 | $0.07821 | $0.5275 | $35,442.74 |
| 2016-01-26 | $0.07826 | $0.07874 | $0.03527 | $0.07816 | $25.34 | $35,427.08 |
| 2016-01-27 | $0.07822 | $0.07909 | $0.03569 | $0.03571 | $89.27 | $16,190.50 |
| 2016-01-28 | $0.03573 | $0.08020 | $0.009786 | $0.02585 | $7,989.88 | $11,725.18 |
| 2016-01-29 | $0.02584 | $0.02584 | $0.01328 | $0.01628 | $936.41 | $7,384.18 |
| 2016-01-30 | $0.01625 | $0.02079 | $0.01338 | $0.01850 | $381.89 | $8,393.92 |
| 2016-01-31 | $0.01851 | $0.01859 | $0.01332 | $0.01595 | $173.54 | $7,236.68 |