Bones BONES
Xếp hạng #?
11:59:12 07/10/2014
Bones (BONES)
Không hoạt động
Lịch sử giá Bones (BONES) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.003670 | $0.004678 | $0.0009643 | $0.003141 | $9.57 | $7,359.49 |
| 2014-04-02 | $0.003136 | $0.004363 | $0.001729 | $0.001753 | $9.25 | $4,130.63 |
| 2014-04-03 | $0.001753 | $0.004392 | $0.001538 | $0.004362 | $3.29 | $10,327.01 |
| 2014-04-04 | $0.004358 | $0.009377 | $0.001788 | $0.002392 | $25.50 | $5,683.27 |
| 2014-04-05 | $0.002395 | $0.004749 | $0.001692 | $0.001937 | $4.57 | $4,627.54 |
| 2014-04-06 | $0.001940 | $0.008239 | $0.001835 | $0.004123 | $220.03 | $9,893.65 |
| 2014-04-07 | $0.004144 | $0.01237 | $0.003289 | $0.003746 | $27.13 | $9,008.99 |
| 2014-04-08 | $0.003730 | $0.009537 | $0.003703 | $0.004003 | $88.62 | $9,680.44 |
| 2014-04-09 | $0.004005 | $0.008431 | $0.002873 | $0.006478 | $71.19 | $15,708.98 |
| 2014-04-10 | $0.006462 | $0.006464 | $0.002762 | $0.002831 | $31.44 | $6,886.46 |
| 2014-04-11 | $0.002812 | $0.01646 | $0.002599 | $0.006845 | $1,672.11 | $16,757.98 |
| 2014-04-12 | $0.005770 | $0.009468 | $0.003824 | $0.003846 | $196.67 | $9,461.19 |
| 2014-04-13 | $0.003845 | $0.006365 | $0.003371 | $0.003626 | $70.31 | $8,962.27 |
| 2014-04-14 | $0.003621 | $0.003896 | $0.003020 | $0.003266 | $111.09 | $8,095.52 |
| 2014-04-15 | $0.003271 | $0.009594 | $0.003155 | $0.004630 | $0.3411 | $11,552.92 |
| 2014-04-16 | $0.004625 | $0.006736 | $0.003624 | $0.003776 | $274.34 | $9,454.66 |
| 2014-04-17 | $0.003776 | $0.007294 | $0.003482 | $0.003524 | $164.42 | $8,848.33 |
| 2014-04-18 | $0.003531 | $0.004442 | $0.003437 | $0.003530 | $17.22 | $8,881.60 |
| 2014-04-19 | $0.003524 | $0.006244 | $0.003361 | $0.003595 | $95.61 | $9,047.35 |
| 2014-04-20 | $0.003593 | $0.003643 | $0.002950 | $0.003002 | $122.50 | $7,569.86 |
| 2014-04-21 | $0.003004 | $0.003523 | $0.0007099 | $0.002142 | $36.22 | $5,423.48 |
| 2014-04-22 | $0.002141 | $0.004122 | $0.0007013 | $0.002182 | $26.70 | $5,542.87 |
| 2014-04-23 | $0.002182 | $0.002220 | $0.001037 | $0.001352 | $1.42 | $3,442.68 |
| 2014-04-24 | $0.001355 | $0.002424 | $0.0004876 | $0.0005153 | $36.78 | $1,315.02 |
| 2014-04-25 | $0.0005155 | $0.001741 | $0.0005121 | $0.001387 | $24.78 | $3,547.45 |
| 2014-04-26 | $0.001384 | $0.001811 | $0.0009494 | $0.001219 | $30.54 | $3,128.13 |
| 2014-04-27 | $0.001220 | $0.001820 | $0.001207 | $0.001472 | $15.79 | $3,785.01 |
| 2014-04-28 | $0.001466 | $0.002168 | $0.001431 | $0.001804 | $22.30 | $4,652.55 |
| 2014-04-29 | $0.001805 | $0.001818 | $0.001178 | $0.001234 | $19.12 | $3,197.56 |
| 2014-04-30 | $0.001234 | $0.001343 | $0.0007447 | $0.001334 | $13.18 | $3,471.64 |