Bones BONES
Xếp hạng #?
11:59:12 07/10/2014
Bones (BONES)
Không hoạt động
Lịch sử giá Bones (BONES) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.001337 | $0.001363 | $0.0004949 | $0.0009962 | $3.05 | $2,605.18 |
| 2014-05-02 | $0.0009970 | $0.001428 | $0.0004912 | $0.0006734 | $0.006725 | $1,761.48 |
| 2014-05-03 | $0.0006720 | $0.001173 | $0.0005176 | $0.0005307 | $7.02 | $1,388.33 |
| 2014-05-04 | $0.0005297 | $0.0006503 | $0.0004959 | $0.0004974 | $1.27 | $1,301.28 |
| 2014-05-05 | $0.0004982 | $0.0008982 | $0.0004951 | $0.0005364 | $1.09 | $1,403.36 |
| 2014-05-06 | $0.0005368 | $0.0007436 | $0.0004818 | $0.0005336 | $3.20 | $1,396.07 |
| 2014-05-07 | $0.0005319 | $0.0005621 | $0.0005313 | $0.0005538 | $2.45 | $1,449.10 |
| 2014-05-08 | $0.0005529 | $0.0005623 | $0.0005458 | $0.0005458 | $1.80 | $1,428.10 |
| 2014-05-09 | $0.0005458 | $0.0005568 | $0.0005280 | $0.0005311 | $1.99 | $1,389.63 |
| 2014-05-10 | $0.0005304 | $0.0005347 | $0.0004987 | $0.0005056 | $0.2360 | $1,322.90 |
| 2014-05-11 | $0.0005053 | $0.0005063 | $0.0004854 | $0.0005004 | $0.1301 | $1,309.20 |
| 2014-05-12 | $0.0005003 | $0.004412 | $0.0004955 | $0.002756 | $151.48 | $7,212.53 |
| 2014-05-13 | $0.002761 | $0.01374 | $0.001493 | $0.003223 | $306.54 | $8,433.43 |
| 2014-05-14 | $0.003222 | $0.003226 | $0.0007074 | $0.002159 | $38.24 | $5,650.23 |
| 2014-05-15 | $0.002158 | $0.002955 | $0.001840 | $0.001918 | $27.77 | $5,021.21 |
| 2014-05-16 | $0.001919 | $0.003670 | $0.0009710 | $0.002987 | $141.77 | $7,819.25 |
| 2014-05-17 | $0.002984 | $0.004440 | $0.001796 | $0.002687 | $186.57 | $7,034.07 |
| 2014-05-18 | $0.002649 | $0.002992 | $0.002643 | $0.002694 | $7.11 | $7,053.11 |
| 2014-05-19 | $0.002695 | $0.003562 | $0.002226 | $0.002672 | $55.82 | $6,994.62 |
| 2014-05-20 | $0.002901 | $0.005019 | $0.002044 | $0.002050 | $189.00 | $5,376.01 |
| 2014-05-21 | $0.002050 | $0.005263 | $0.002045 | $0.004222 | $84.61 | $11,072.19 |
| 2014-05-22 | $0.004224 | $0.005904 | $0.004107 | $0.004296 | $82.19 | $11,267.09 |
| 2014-05-23 | $0.004302 | $0.004687 | $0.003641 | $0.003645 | $61.75 | $9,560.56 |
| 2014-05-24 | $0.003642 | $0.003660 | $0.001143 | $0.001828 | $93.67 | $4,793.82 |
| 2014-05-25 | $0.001827 | $0.002857 | $0.001685 | $0.002853 | $14.08 | $7,484.54 |
| 2014-05-26 | $0.002858 | $0.003462 | $0.002716 | $0.003038 | $10.75 | $7,970.79 |
| 2014-05-27 | $0.003040 | $0.003050 | $0.001936 | $0.001999 | $26.32 | $5,245.09 |
| 2014-05-28 | $0.002002 | $0.002071 | $0.001995 | $0.002056 | $2.49 | $5,395.13 |
| 2014-05-29 | $0.002066 | $0.002066 | $0.001682 | $0.001699 | $0.4014 | $4,457.89 |
| 2014-05-30 | $0.001699 | $0.001817 | $0.001699 | $0.001813 | $0.2879 | $4,757.69 |
| 2014-05-31 | $0.001828 | $0.001848 | $0.001547 | $0.001574 | $1.62 | $4,130.76 |