BitMo XBM
Xếp hạng #?
07:09:19 17/11/2014
BitMo (XBM)
Không hoạt động
Lịch sử giá BitMo (XBM) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.01494 | $0.01631 | $0.007721 | $0.01235 | $30,061.50 | $58,604.30 |
| 2014-09-02 | $0.01243 | $0.01243 | $0.007033 | $0.008324 | $16,091.40 | $39,505.10 |
| 2014-09-03 | $0.008314 | $0.009013 | $0.006867 | $0.007406 | $5,792.98 | $35,148.34 |
| 2014-09-04 | $0.007407 | $0.007569 | $0.004312 | $0.005874 | $6,265.54 | $27,879.03 |
| 2014-09-05 | $0.005874 | $0.005879 | $0.003268 | $0.003281 | $2,172.61 | $15,574.81 |
| 2014-09-06 | $0.003281 | $0.003405 | $0.0006855 | $0.001019 | $3,199.49 | $4,835.09 |
| 2014-09-07 | $0.001019 | $0.002121 | $0.0006753 | $0.0006753 | $1,134.00 | $3,205.44 |
| 2014-09-08 | $0.0006747 | $0.0009243 | $0.0005672 | $0.0005918 | $326.43 | $2,808.88 |
| 2014-09-09 | $0.0005921 | $0.0006299 | $0.0005115 | $0.0006271 | $168.10 | $2,976.65 |
| 2014-09-10 | $0.0006274 | $0.0007304 | $0.0005797 | $0.0006567 | $173.67 | $3,117.10 |
| 2014-09-11 | $0.0006571 | $0.0007673 | $0.0005753 | $0.0007671 | $188.16 | $3,640.96 |
| 2014-09-12 | $0.0007668 | $0.0007669 | $0.0006490 | $0.0006545 | $11.85 | $3,106.67 |
| 2014-09-13 | $0.0006546 | $0.0007725 | $0.0005701 | $0.0006231 | $54.19 | $2,957.55 |
| 2014-09-14 | $0.0006233 | $0.0007383 | $0.0005763 | $0.0005772 | $165.51 | $2,739.48 |
| 2014-09-15 | $0.0005770 | $0.0005770 | $0.0005512 | $0.0005579 | $13.82 | $2,648.20 |
| 2014-09-16 | $0.0005573 | $0.0006660 | $0.0005521 | $0.0005870 | $33.46 | $2,786.03 |
| 2014-09-17 | $0.0005867 | $0.0005899 | $0.0004179 | $0.0004800 | $252.45 | $2,278.26 |
| 2014-09-18 | $0.0004795 | $0.0009400 | $0.0004730 | $0.0005630 | $85.92 | $2,672.50 |
| 2014-09-19 | $0.0005626 | $0.0005676 | $0.0005245 | $0.0005309 | $2.24 | $2,520.07 |
| 2014-09-20 | $0.0005308 | $0.0005845 | $0.0005243 | $0.0005631 | $26.39 | $2,672.72 |
| 2014-09-21 | $0.0005620 | $0.0005679 | $0.0004827 | $0.0004976 | $2.87 | $2,361.72 |
| 2014-09-22 | $0.0004979 | $0.0005212 | $0.0004032 | $0.0005188 | $15.91 | $2,462.37 |
| 2014-09-23 | $0.0005187 | $0.0009853 | $0.0003591 | $0.0009853 | $198.97 | $4,676.84 |
| 2014-09-24 | $0.0009852 | $0.0009853 | $0.0004099 | $0.0009069 | $196.35 | $4,304.62 |
| 2014-09-25 | $0.0008858 | $0.0009008 | $0.0004062 | $0.0007345 | $14.00 | $3,486.12 |
| 2014-09-26 | $0.0007342 | $0.0007405 | $0.0005671 | $0.0005955 | $6.50 | $2,826.54 |
| 2014-09-27 | $0.0005942 | $0.0006026 | $0.0004068 | $0.0004090 | $2.13 | $1,941.48 |
| 2014-09-28 | $0.0004090 | $0.0004106 | $0.0003107 | $0.0003131 | $76.04 | $1,485.95 |
| 2014-09-29 | $0.0003128 | $0.0003951 | $0.0002749 | $0.0002762 | $2.16 | $1,310.97 |
| 2014-09-30 | $0.0002767 | $0.0003729 | $0.0002698 | $0.0002941 | $10.14 | $1,395.98 |