Bones BONES
Xếp hạng #?
11:59:12 07/10/2014
Bones (BONES)
Không hoạt động
Lịch sử giá Bones (BONES) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.003449 | $0.003491 | $0.002619 | $0.002619 | $4.50 | $7,045.02 |
| 2014-07-02 | $0.002621 | $0.002639 | $0.001621 | $0.001628 | $5.91 | $4,387.03 |
| 2014-07-03 | $0.001627 | $0.003405 | $0.001608 | $0.003405 | $15.89 | $9,180.23 |
| 2014-07-04 | $0.003406 | $0.003424 | $0.001888 | $0.001892 | $21.52 | $5,124.81 |
| 2014-07-05 | $0.001890 | $0.002690 | $0.001886 | $0.001957 | $1.36 | $5,324.46 |
| 2014-07-06 | $0.001958 | $0.001980 | $0.001576 | $0.001583 | $9.91 | $4,309.09 |
| 2014-07-07 | $0.001582 | $0.001740 | $0.001579 | $0.001679 | $8.65 | $4,586.64 |
| 2014-07-08 | $0.001675 | $0.001738 | $0.001670 | $0.001681 | $2.83 | $4,574.42 |
| 2014-07-09 | $0.001682 | $0.002640 | $0.001566 | $0.001568 | $3.41 | $4,266.22 |
| 2014-07-10 | $0.001568 | $0.003795 | $0.001566 | $0.003201 | $83.03 | $8,711.93 |
| 2014-07-11 | $0.003200 | $0.006564 | $0.003086 | $0.004424 | $156.17 | $12,040.58 |
| 2014-07-12 | $0.004423 | $0.004429 | $0.003027 | $0.003923 | $63.86 | $10,676.11 |
| 2014-07-13 | $0.003926 | $0.004087 | $0.003431 | $0.003439 | $6.64 | $9,360.99 |
| 2014-07-14 | $0.003440 | $0.004231 | $0.003348 | $0.003406 | $5.59 | $9,270.52 |
| 2014-07-15 | $0.003410 | $0.003751 | $0.002857 | $0.003419 | $15.81 | $9,304.51 |
| 2014-07-16 | $0.003421 | $0.003427 | $0.002518 | $0.002523 | $2.98 | $6,865.90 |
| 2014-07-17 | $0.002522 | $0.002526 | $0.002158 | $0.002175 | $13.90 | $5,918.42 |
| 2014-07-18 | $0.002172 | $0.002197 | $0.0006949 | $0.001566 | $37.09 | $4,261.16 |
| 2014-07-19 | $0.001567 | $0.002252 | $0.001247 | $0.001628 | $10.75 | $4,430.42 |
| 2014-07-20 | $0.001628 | $0.001742 | $0.001427 | $0.001429 | $4.64 | $3,888.48 |
| 2014-07-21 | $0.001429 | $0.001956 | $0.001422 | $0.001860 | $6.47 | $5,063.36 |
| 2014-07-22 | $0.001861 | $0.001867 | $0.001549 | $0.001709 | $4.34 | $4,652.01 |
| 2014-07-23 | $0.001708 | $0.001730 | $0.001232 | $0.001233 | $3.44 | $3,354.80 |
| 2014-07-24 | $0.001233 | $0.001726 | $0.0007112 | $0.001721 | $20.40 | $4,683.83 |
| 2014-07-25 | $0.001720 | $0.001736 | $0.001314 | $0.001316 | $0.6011 | $3,582.71 |
| 2014-07-26 | $0.001317 | $0.001647 | $0.001190 | $0.001644 | $2.99 | $4,475.57 |
| 2014-07-27 | $0.001644 | $0.001653 | $0.001366 | $0.001538 | $0.9913 | $4,186.10 |
| 2014-07-28 | $0.001539 | $0.001540 | $0.001260 | $0.001283 | $0.8652 | $3,490.93 |
| 2014-07-29 | $0.001282 | $0.001284 | $0.001158 | $0.001164 | $0.7535 | $3,166.90 |
| 2014-07-30 | $0.001164 | $0.001173 | $0.001124 | $0.001129 | $0.9182 | $3,072.48 |
| 2014-07-31 | $0.001129 | $0.001129 | $0.0007857 | $0.0008149 | $2.78 | $2,217.77 |