8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) 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 | $0.2067 | $0.2371 | $0.1645 | $0.1940 | $866.77 | $21,157.06 |
| 2015-05-02 | $0.1942 | $0.2012 | $0.1636 | $0.1811 | $396.22 | $20,030.21 |
| 2015-05-03 | $0.1792 | $0.2039 | $0.1695 | $0.1783 | $487.25 | $19,997.38 |
| 2015-05-04 | $0.1783 | $0.2032 | $0.1559 | $0.1599 | $671.83 | $18,169.21 |
| 2015-05-05 | $0.1598 | $0.2039 | $0.1029 | $0.1233 | $1,007.04 | $14,197.57 |
| 2015-05-06 | $0.1524 | $0.1639 | $0.09392 | $0.1175 | $505.72 | $13,716.94 |
| 2015-05-07 | $0.1175 | $0.1898 | $0.09696 | $0.1261 | $458.17 | $14,904.19 |
| 2015-05-08 | $0.1260 | $0.1452 | $0.08012 | $0.1002 | $718.65 | $12,001.35 |
| 2015-05-09 | $0.09143 | $0.1176 | $0.06465 | $0.08345 | $402.12 | $10,122.91 |
| 2015-05-10 | $0.08342 | $0.08673 | $0.04949 | $0.06359 | $339.24 | $7,810.31 |
| 2015-05-11 | $0.06359 | $0.09164 | $0.05189 | $0.06810 | $232.57 | $8,468.28 |
| 2015-05-12 | $0.06809 | $0.06968 | $0.03616 | $0.03616 | $164.96 | $4,552.19 |
| 2015-05-13 | $0.03499 | $0.04795 | $0.02125 | $0.02392 | $154.34 | $3,047.56 |
| 2015-05-14 | $0.02390 | $0.02862 | $0.01749 | $0.01804 | $159.27 | $2,325.62 |
| 2015-05-15 | $0.01804 | $0.03983 | $0.01804 | $0.02845 | $45.76 | $3,712.71 |
| 2015-05-16 | $0.03027 | $0.03546 | $0.02207 | $0.02881 | $142.99 | $3,802.28 |
| 2015-05-17 | $0.02881 | $0.03775 | $0.02583 | $0.02913 | $64.17 | $3,889.66 |
| 2015-05-18 | $0.02914 | $0.04294 | $0.02601 | $0.03372 | $61.01 | $4,554.17 |
| 2015-05-19 | $0.03371 | $0.03846 | $0.02099 | $0.02205 | $337.29 | $3,012.53 |
| 2015-05-20 | $0.02205 | $0.03443 | $0.02205 | $0.03356 | $69.74 | $4,635.84 |
| 2015-05-21 | $0.03356 | $0.03357 | $0.02466 | $0.02508 | $47.82 | $3,502.48 |
| 2015-05-22 | $0.02507 | $0.03063 | $0.02457 | $0.02664 | $54.78 | $3,761.25 |
| 2015-05-23 | $0.02663 | $0.03319 | $0.02656 | $0.02968 | $54.96 | $4,236.14 |
| 2015-05-24 | $0.02969 | $0.06316 | $0.02875 | $0.04670 | $281.58 | $6,737.94 |
| 2015-05-25 | $0.04670 | $0.05811 | $0.04238 | $0.04524 | $202.34 | $6,596.81 |
| 2015-05-26 | $0.04525 | $0.04697 | $0.02589 | $0.02589 | $76.77 | $3,815.09 |
| 2015-05-27 | $0.02589 | $0.04311 | $0.02576 | $0.03483 | $27.18 | $5,185.03 |
| 2015-05-28 | $0.03483 | $0.03838 | $0.03428 | $0.03762 | $16.69 | $5,658.30 |
| 2015-05-29 | $0.03762 | $0.04032 | $0.03215 | $0.03548 | $86.17 | $5,390.39 |
| 2015-05-30 | $0.03548 | $0.04821 | $0.03187 | $0.03469 | $20.06 | $5,324.11 |
| 2015-05-31 | $0.03467 | $0.04127 | $0.03320 | $0.03334 | $65.15 | $5,168.94 |