BitSeeds XSEED
Xếp hạng #?
06:49:21 21/12/2016
BitSeeds (XSEED)
Không hoạt động
Lịch sử giá BitSeeds (XSEED) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.005155 | $0.005188 | $0.003283 | $0.004502 | $181.12 | $0 |
| 2015-05-02 | $0.004507 | $0.004568 | $0.003575 | $0.003583 | $0.1173 | $0 |
| 2015-05-03 | $0.003582 | $0.004106 | $0.003570 | $0.004057 | $47.01 | $0 |
| 2015-05-04 | $0.004057 | $0.004101 | $0.003332 | $0.003341 | $217.23 | $0 |
| 2015-05-05 | $0.003339 | $0.003958 | $0.002999 | $0.003414 | $48.59 | $0 |
| 2015-05-06 | $0.003416 | $0.003416 | $0.003003 | $0.003010 | $21.05 | $0 |
| 2015-05-07 | $0.003009 | $0.004277 | $0.002994 | $0.003109 | $29.05 | $0 |
| 2015-05-08 | $0.003107 | $0.004229 | $0.003098 | $0.004187 | $1.34 | $0 |
| 2015-05-09 | $0.004186 | $0.004255 | $0.004115 | $0.004152 | $6.64 | $0 |
| 2015-05-10 | $0.004150 | $0.004191 | $0.004101 | $0.004167 | $6.67 | $0 |
| 2015-05-11 | $0.004503 | $0.004504 | $0.004485 | $0.004492 | $0.8545 | $0 |
| 2015-05-12 | $0.004492 | $0.004505 | $0.003534 | $0.003544 | $3.66 | $0 |
| 2015-05-13 | $0.003549 | $0.003581 | $0.003455 | $0.003475 | $1.65 | $0 |
| 2015-05-14 | $0.003472 | $0.004043 | $0.003465 | $0.004025 | $2.27 | $0 |
| 2015-05-15 | $0.004026 | $0.004038 | $0.003033 | $0.003044 | $70.14 | $0 |
| 2015-05-16 | $0.003044 | $0.004374 | $0.003025 | $0.003070 | $136.68 | $0 |
| 2015-05-17 | $0.003070 | $0.004618 | $0.003070 | $0.004594 | $8.09 | $0 |
| 2015-05-18 | $0.004596 | $0.004602 | $0.002936 | $0.002937 | $43.74 | $0 |
| 2015-05-19 | $0.002936 | $0.004360 | $0.002936 | $0.002946 | $43.33 | $0 |
| 2015-05-20 | $0.002945 | $0.004324 | $0.002844 | $0.004135 | $205.50 | $0 |
| 2015-05-21 | $0.004135 | $0.004167 | $0.004132 | $0.004144 | $0.5895 | $0 |
| 2015-05-22 | $0.004144 | $0.004150 | $0.002339 | $0.002353 | $20.49 | $0 |
| 2015-05-23 | $0.002352 | $0.002354 | $0.001223 | $0.001493 | $70.80 | $0 |
| 2015-05-24 | $0.001494 | $0.001716 | $0.001493 | $0.001713 | $1.77 | $0 |
| 2015-05-25 | $0.001713 | $0.002549 | $0.001683 | $0.002537 | $2.29 | $0 |
| 2015-05-26 | $0.002537 | $0.002564 | $0.002522 | $0.002554 | $4.39 | $0 |
| 2015-05-27 | $0.002553 | $0.002568 | $0.002530 | $0.002537 | $17.95 | $0 |
| 2015-05-28 | $0.002536 | $0.002542 | $0.002530 | $0.002537 | $0.1935 | $0 |
| 2015-05-29 | $0.002536 | $0.002537 | $0.002520 | $0.002535 | $26.02 | $0 |
| 2015-05-30 | $0.002535 | $0.002535 | $0.002527 | $0.002527 | $25.94 | $0 |
| 2015-05-31 | $0.001803 | $0.001806 | $0.001781 | $0.001786 | $6.03 | $0 |