BitSeeds XSEED
Xếp hạng #?
06:49:21 21/12/2016
BitSeeds (XSEED)
Không hoạt động
Lịch sử giá BitSeeds (XSEED) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002712 | $0.004300 | $0.002712 | $0.002770 | $881.12 | $0 |
| 2016-04-02 | $0.002771 | $0.003386 | $0.002771 | $0.003383 | $24.79 | $0 |
| 2016-04-03 | $0.003384 | $0.003388 | $0.003377 | $0.003386 | $8.40 | $0 |
| 2016-04-04 | $0.003501 | $0.003501 | $0.002801 | $0.003406 | $2.82 | $0 |
| 2016-04-05 | $0.003405 | $0.003405 | $0.002834 | $0.002841 | $5.80 | $0 |
| 2016-04-06 | $0.002841 | $0.002856 | $0.002840 | $0.002849 | $0.4731 | $0 |
| 2016-04-07 | $0.002850 | $0.002866 | $0.002830 | $0.002861 | $2.02 | $0 |
| 2016-04-08 | $0.002862 | $0.004590 | $0.002860 | $0.003774 | $75.60 | $0 |
| 2016-04-09 | $0.003775 | $0.003780 | $0.003146 | $0.003149 | $9.40 | $0 |
| 2016-04-10 | $0.003150 | $0.003795 | $0.003149 | $0.003794 | $2.24 | $0 |
| 2016-04-11 | $0.003794 | $0.003847 | $0.003794 | $0.003844 | $19.04 | $0 |
| 2016-04-12 | $0.003845 | $0.003888 | $0.002959 | $0.003828 | $59.80 | $0 |
| 2016-04-13 | $0.003827 | $0.003840 | $0.002791 | $0.002797 | $58.15 | $0 |
| 2016-04-14 | $0.002797 | $0.003284 | $0.002797 | $0.003274 | $10.94 | $0 |
| 2016-04-15 | $0.003275 | $0.003546 | $0.003275 | $0.003533 | $12.02 | $0 |
| 2016-04-16 | $0.003532 | $0.003556 | $0.003526 | $0.003540 | $9.96 | $0 |
| 2016-04-17 | $0.003542 | $0.003546 | $0.003539 | $0.003542 | $0.2886 | $0 |
| 2016-04-18 | $0.003543 | $0.004071 | $0.003543 | $0.004071 | $41.67 | $0 |
| 2016-04-19 | $0.004072 | $0.004077 | $0.003640 | $0.003676 | $50.51 | $0 |
| 2016-04-20 | $0.003676 | $0.003739 | $0.003666 | $0.003731 | $0.05416 | $0 |
| 2016-04-21 | $0.003839 | $0.007302 | $0.003839 | $0.005688 | $225.41 | $0 |
| 2016-04-22 | $0.005690 | $0.007820 | $0.004020 | $0.005812 | $2,625.69 | $0 |
| 2016-04-23 | $0.005812 | $0.007105 | $0.004668 | $0.007103 | $312.79 | $0 |
| 2016-04-24 | $0.007105 | $0.008129 | $0.007105 | $0.008040 | $65.31 | $0 |
| 2016-04-25 | $0.008038 | $0.008171 | $0.007942 | $0.008095 | $7.52 | $0 |
| 2016-04-26 | $0.008080 | $0.008106 | $0.006553 | $0.006559 | $13.97 | $0 |
| 2016-04-27 | $0.006558 | $0.006626 | $0.004019 | $0.004019 | $54.90 | $0 |
| 2016-04-28 | $0.004024 | $0.006314 | $0.003569 | $0.004432 | $241.22 | $0 |
| 2016-04-29 | $0.004432 | $0.005920 | $0.004402 | $0.005909 | $142.70 | $0 |
| 2016-04-30 | $0.005907 | $0.005914 | $0.004534 | $0.005692 | $3.74 | $0 |