MegaStake XMS
Xếp hạng #?
03:54:18 23/09/2016
MegaStake (XMS)
Không hoạt động
Lịch sử giá MegaStake (XMS) 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 | $0.02358 | $0.02368 | $0.01139 | $0.01186 | $2,534.68 | $0 |
| 2015-05-02 | $0.01187 | $0.01453 | $0.002948 | $0.004573 | $1,182.47 | $0 |
| 2015-05-03 | $0.004572 | $0.008147 | $0.003097 | $0.003162 | $400.60 | $0 |
| 2015-05-04 | $0.003162 | $0.005037 | $0.003154 | $0.004629 | $100.87 | $3,222.57 |
| 2015-05-05 | $0.004626 | $0.004633 | $0.003050 | $0.003054 | $93.31 | $2,126.45 |
| 2015-05-06 | $0.003056 | $0.005238 | $0.001576 | $0.005076 | $107.48 | $3,535.03 |
| 2015-05-07 | $0.005074 | $0.005074 | $0.001755 | $0.001816 | $24.26 | $1,264.69 |
| 2015-05-08 | $0.001815 | $0.003004 | $0.001194 | $0.001366 | $71.11 | $951.42 |
| 2015-05-09 | $0.001365 | $0.001388 | $0.001342 | $0.001349 | $47.00 | $940.32 |
| 2015-05-10 | $0.001349 | $0.001507 | $0.0003463 | $0.0007619 | $62.83 | $531.04 |
| 2015-05-11 | $0.0007619 | $0.001712 | $0.0006856 | $0.0006895 | $7.46 | $480.61 |
| 2015-05-12 | $0.0006894 | $0.001280 | $0.0005065 | $0.001278 | $59.41 | $890.76 |
| 2015-05-13 | $0.001279 | $0.001551 | $0.0005135 | $0.0005186 | $38.04 | $361.60 |
| 2015-05-14 | $0.0005182 | $0.004537 | $0.0005078 | $0.001076 | $135.16 | $750.19 |
| 2015-05-15 | $0.001076 | $0.003559 | $0.0009269 | $0.003552 | $53.91 | $2,477.83 |
| 2015-05-16 | $0.003553 | $0.003554 | $0.002125 | $0.002203 | $81.79 | $1,536.68 |
| 2015-05-17 | $0.002203 | $0.002261 | $0.002184 | $0.002190 | $11.72 | $1,528.17 |
| 2015-05-18 | $0.002191 | $0.002194 | $0.0009236 | $0.0009255 | $13.38 | $645.90 |
| 2015-05-19 | $0.0009251 | $0.0009295 | $0.0004636 | $0.0004639 | $1.23 | $323.80 |
| 2015-05-20 | $0.002562 | $0.002567 | $0.001284 | $0.001287 | $77.46 | $898.61 |
| 2015-05-21 | $0.001287 | $0.002314 | $0.001286 | $0.002303 | $3.09 | $1,608.09 |
| 2015-05-22 | $0.002303 | $0.002359 | $0.0002588 | $0.001827 | $75.42 | $1,275.62 |
| 2015-05-23 | $0.001826 | $0.001832 | $0.001818 | $0.001824 | $0.3532 | $1,273.67 |
| 2015-05-24 | $0.0006607 | $0.001657 | $0.0006513 | $0.0009277 | $66.96 | $647.92 |
| 2015-05-25 | $0.0009276 | $0.0009279 | $0.0003621 | $0.0003628 | $1.81 | $253.44 |
| 2015-05-26 | $0.0003628 | $0.0005497 | $0.0003606 | $0.0005477 | $2.71 | $382.70 |
| 2015-05-27 | $0.0005476 | $0.0005512 | $0.0005474 | $0.0005487 | $2.71 | $383.42 |
| 2015-05-28 | $0.0005273 | $0.0005280 | $0.0005267 | $0.0005270 | $0.5893 | $368.30 |
| 2015-05-29 | $0.0005270 | $0.0005273 | $0.0005233 | $0.0005255 | $0.5876 | $367.26 |
| 2015-05-31 | $0.0005198 | $0.0005201 | $0.0005119 | $0.0005133 | $2.94 | $358.91 |