Bones BONES
Xếp hạng #?
11:59:12 07/10/2014
Bones (BONES)
Không hoạt động
Lịch sử giá Bones (BONES) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.0008148 | $0.0008295 | $0.0006887 | $0.0008269 | $4.07 | $2,250.61 |
| 2014-08-02 | $0.0008269 | $0.0008269 | $0.0006917 | $0.0006954 | $0.2031 | $1,892.66 |
| 2014-08-03 | $0.0006949 | $0.0006952 | $0.0006863 | $0.0006923 | $0.7070 | $1,884.10 |
| 2014-08-04 | $0.0006918 | $0.001153 | $0.0006888 | $0.001148 | $5.10 | $3,124.77 |
| 2014-08-05 | $0.001149 | $0.001149 | $0.0006951 | $0.0006967 | $0.1017 | $1,896.08 |
| 2014-08-06 | $0.0006973 | $0.001043 | $0.0006904 | $0.001041 | $6.35 | $2,832.35 |
| 2014-08-07 | $0.001041 | $0.001188 | $0.0007534 | $0.001184 | $5.20 | $3,221.41 |
| 2014-08-08 | $0.001184 | $0.001202 | $0.0006973 | $0.001061 | $3.43 | $2,886.87 |
| 2014-08-09 | $0.001061 | $0.001353 | $0.0008248 | $0.001185 | $11.81 | $3,224.16 |
| 2014-08-10 | $0.001184 | $0.001242 | $0.0009394 | $0.001241 | $7.49 | $3,378.18 |
| 2014-08-11 | $0.001242 | $0.001242 | $0.0006774 | $0.0006801 | $6.30 | $1,851.02 |
| 2014-08-12 | $0.0006803 | $0.001128 | $0.0006400 | $0.001071 | $2.52 | $2,914.68 |
| 2014-08-13 | $0.001072 | $0.001077 | $0.0006240 | $0.001071 | $10.46 | $2,916.10 |
| 2014-08-14 | $0.001071 | $0.001071 | $0.0005087 | $0.0005161 | $4.86 | $1,404.62 |
| 2014-08-15 | $0.0005214 | $0.0005285 | $0.0004451 | $0.0004473 | $1.33 | $1,217.41 |
| 2014-08-16 | $0.0004480 | $0.0005580 | $0.0001759 | $0.0005561 | $0.9627 | $1,513.47 |
| 2014-08-17 | $0.0005555 | $0.0005566 | $0.0005512 | $0.0005514 | $0.05514 | $1,500.73 |
| 2014-08-19 | $0.0004571 | $0.0004857 | $0.0004571 | $0.0004852 | $0.05339 | $1,320.66 |
| 2014-08-20 | $0.0004851 | $0.0004870 | $0.0004829 | $0.0004848 | $0.05334 | $1,319.46 |
| 2014-08-23 | $0.0001514 | $0.0001516 | $0.0001476 | $0.0001494 | $0.1690 | $406.67 |
| 2014-08-24 | $0.0001495 | $0.0001515 | $0.0001492 | $0.0001509 | $0.1706 | $410.61 |
| 2014-08-27 | $0.0001592 | $0.0001614 | $0.0001584 | $0.0001585 | $0.1871 | $431.26 |
| 2014-08-28 | $0.0001584 | $0.0005078 | $0.0001584 | $0.0005027 | $5.01 | $1,368.27 |
| 2014-08-29 | $0.0005033 | $0.0005034 | $0.0002543 | $0.0002543 | $1.11 | $692.00 |
| 2014-08-30 | $0.0002543 | $0.0004952 | $0.0002519 | $0.0004488 | $2.37 | $1,221.42 |
| 2014-08-31 | $0.0004476 | $0.0004493 | $0.0003324 | $0.0003344 | $0.8559 | $910.21 |