BitSeeds XSEED
Xếp hạng #?
06:49:21 21/12/2016
BitSeeds (XSEED)
Không hoạt động
Lịch sử giá BitSeeds (XSEED) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.005696 | $0.005746 | $0.005689 | $0.005736 | $23.16 | $0 |
| 2016-05-02 | $0.005739 | $0.005746 | $0.005301 | $0.005335 | $0.5078 | $0 |
| 2016-05-03 | $0.005336 | $0.005371 | $0.005311 | $0.005371 | $0.5112 | $0 |
| 2016-05-04 | $0.005604 | $0.005605 | $0.005590 | $0.005597 | $0.2280 | $0 |
| 2016-05-05 | $0.005597 | $0.005618 | $0.005422 | $0.005430 | $1.25 | $0 |
| 2016-05-06 | $0.005429 | $0.005581 | $0.003158 | $0.005567 | $2.64 | $0 |
| 2016-05-07 | $0.005566 | $0.005579 | $0.005353 | $0.005354 | $1.47 | $0 |
| 2016-05-08 | $0.005356 | $0.005366 | $0.004799 | $0.004811 | $3.78 | $0 |
| 2016-05-09 | $0.004810 | $0.004810 | $0.003470 | $0.003476 | $10.27 | $0 |
| 2016-05-10 | $0.003477 | $0.004615 | $0.003474 | $0.003605 | $22.76 | $0 |
| 2016-05-11 | $0.003607 | $0.003637 | $0.003607 | $0.003612 | $13.22 | $0 |
| 2016-05-12 | $0.004192 | $0.004222 | $0.004185 | $0.004220 | $0.3165 | $0 |
| 2016-05-13 | $0.004220 | $0.004229 | $0.003742 | $0.004206 | $5.85 | $0 |
| 2016-05-14 | $0.004206 | $0.004217 | $0.003814 | $0.003818 | $0.5861 | $0 |
| 2016-05-15 | $0.003819 | $0.003980 | $0.003762 | $0.003762 | $4.30 | $0 |
| 2016-05-16 | $0.003761 | $0.003766 | $0.003751 | $0.003752 | $0.4610 | $0 |
| 2016-05-17 | $0.003672 | $0.003672 | $0.003081 | $0.003081 | $17.90 | $0 |
| 2016-05-18 | $0.003081 | $0.003089 | $0.003000 | $0.003001 | $3.41 | $0 |
| 2016-05-19 | $0.003000 | $0.003001 | $0.002902 | $0.002902 | $5.22 | $0 |
| 2016-05-20 | $0.002896 | $0.002931 | $0.002887 | $0.002926 | $5.27 | $0 |
| 2016-05-21 | $0.002481 | $0.002528 | $0.002479 | $0.002526 | $3.89 | $0 |
| 2016-05-22 | $0.002526 | $0.002965 | $0.002524 | $0.002632 | $1.09 | $0 |
| 2016-05-23 | $0.002632 | $0.003001 | $0.002453 | $0.002466 | $32.21 | $0 |
| 2016-05-24 | $0.002465 | $0.002616 | $0.002231 | $0.002609 | $11.97 | $0 |
| 2016-05-25 | $0.002609 | $0.002633 | $0.002240 | $0.002248 | $4.99 | $0 |
| 2016-05-26 | $0.002248 | $0.002604 | $0.001529 | $0.001532 | $19.90 | $0 |
| 2016-05-27 | $0.001532 | $0.002235 | $0.001532 | $0.001942 | $5.72 | $0 |
| 2016-05-28 | $0.001941 | $0.003681 | $0.001290 | $0.003661 | $127.44 | $0 |
| 2016-05-29 | $0.003657 | $0.004980 | $0.003567 | $0.004725 | $232.04 | $0 |
| 2016-05-30 | $0.004731 | $0.004805 | $0.003757 | $0.003823 | $207.94 | $0 |
| 2016-05-31 | $0.003817 | $0.003908 | $0.003723 | $0.003800 | $155.02 | $0 |