Bones BONES
Xếp hạng #?
11:59:12 07/10/2014
Bones (BONES)
Không hoạt động
Lịch sử giá Bones (BONES) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.001572 | $0.001692 | $0.001562 | $0.001585 | $0.2076 | $4,160.33 |
| 2014-06-02 | $0.001588 | $0.003169 | $0.001133 | $0.001663 | $21.42 | $4,364.64 |
| 2014-06-03 | $0.001665 | $0.003101 | $0.001648 | $0.001996 | $0.6971 | $5,238.06 |
| 2014-06-04 | $0.001996 | $0.002455 | $0.001866 | $0.002431 | $1.17 | $6,380.07 |
| 2014-06-05 | $0.002432 | $0.002840 | $0.002106 | $0.002628 | $2.40 | $6,896.84 |
| 2014-06-06 | $0.002630 | $0.002639 | $0.002278 | $0.002283 | $1.64 | $5,991.66 |
| 2014-06-07 | $0.002281 | $0.002464 | $0.001956 | $0.001958 | $2.09 | $5,139.75 |
| 2014-06-08 | $0.001958 | $0.001970 | $0.0007275 | $0.0009779 | $13.20 | $2,566.49 |
| 2014-06-09 | $0.0009776 | $0.001493 | $0.0009601 | $0.0009676 | $3.90 | $2,539.64 |
| 2014-06-10 | $0.0009672 | $0.001106 | $0.0009634 | $0.001104 | $0.2268 | $2,896.38 |
| 2014-06-11 | $0.001104 | $0.001198 | $0.001069 | $0.001071 | $0.1596 | $2,811.67 |
| 2014-06-12 | $0.001070 | $0.001102 | $0.001026 | $0.001057 | $0.1314 | $2,773.19 |
| 2014-06-13 | $0.001051 | $0.001526 | $0.001048 | $0.001229 | $2.39 | $3,226.01 |
| 2014-06-14 | $0.001230 | $0.001740 | $0.001198 | $0.001739 | $3.27 | $4,564.55 |
| 2014-06-15 | $0.001726 | $0.002170 | $0.001389 | $0.002170 | $6.88 | $5,696.59 |
| 2014-06-16 | $0.002176 | $0.002277 | $0.002108 | $0.002248 | $5.82 | $5,899.59 |
| 2014-06-17 | $0.002250 | $0.002724 | $0.002244 | $0.002682 | $16.60 | $7,039.14 |
| 2014-06-18 | $0.002677 | $0.003068 | $0.002497 | $0.003032 | $33.65 | $7,959.84 |
| 2014-06-19 | $0.003034 | $0.008028 | $0.003023 | $0.005681 | $394.64 | $14,957.06 |
| 2014-06-20 | $0.005676 | $0.007720 | $0.001212 | $0.006994 | $193.81 | $18,495.62 |
| 2014-06-21 | $0.007005 | $0.007005 | $0.003446 | $0.003458 | $132.29 | $9,189.42 |
| 2014-06-22 | $0.003451 | $0.004726 | $0.001977 | $0.004211 | $47.90 | $11,230.30 |
| 2014-06-23 | $0.004210 | $0.004518 | $0.002954 | $0.004491 | $39.13 | $12,017.53 |
| 2014-06-24 | $0.004490 | $0.004490 | $0.0006618 | $0.003654 | $8.25 | $9,802.03 |
| 2014-06-25 | $0.003640 | $0.003647 | $0.001142 | $0.001987 | $4.46 | $5,339.63 |
| 2014-06-26 | $0.001297 | $0.003449 | $0.001293 | $0.002198 | $2.52 | $5,910.39 |
| 2014-06-27 | $0.002203 | $0.003190 | $0.001914 | $0.002676 | $3.01 | $7,197.10 |
| 2014-06-28 | $0.002211 | $0.002397 | $0.001663 | $0.002380 | $4.23 | $6,402.50 |
| 2014-06-29 | $0.002379 | $0.002384 | $0.001787 | $0.001802 | $1.77 | $4,847.61 |
| 2014-06-30 | $0.001802 | $0.003830 | $0.001542 | $0.003447 | $25.76 | $9,273.43 |