8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.03335 | $0.04377 | $0.03092 | $0.03235 | $64.81 | $5,065.30 |
| 2015-06-02 | $0.03235 | $0.03684 | $0.02520 | $0.03684 | $66.29 | $5,823.85 |
| 2015-06-03 | $0.03683 | $0.03693 | $0.02477 | $0.03314 | $52.97 | $5,290.20 |
| 2015-06-04 | $0.03314 | $0.03616 | $0.03079 | $0.03475 | $76.92 | $5,599.42 |
| 2015-06-05 | $0.03472 | $0.03595 | $0.03161 | $0.03282 | $39.75 | $5,339.22 |
| 2015-06-06 | $0.03445 | $0.03446 | $0.03096 | $0.03107 | $15.46 | $5,101.98 |
| 2015-06-07 | $0.03103 | $0.03477 | $0.02973 | $0.02988 | $100.44 | $4,952.17 |
| 2015-06-08 | $0.02988 | $0.03821 | $0.02944 | $0.03512 | $97.42 | $5,873.43 |
| 2015-06-09 | $0.03513 | $0.03832 | $0.03397 | $0.03490 | $26.74 | $5,880.51 |
| 2015-06-10 | $0.03489 | $0.04158 | $0.03477 | $0.03788 | $81.83 | $6,381.32 |
| 2015-06-11 | $0.03788 | $0.05990 | $0.03641 | $0.05663 | $266.37 | $9,541.34 |
| 2015-06-12 | $0.05663 | $0.07861 | $0.04173 | $0.05938 | $347.84 | $10,004.46 |
| 2015-06-13 | $0.06071 | $0.08092 | $0.05851 | $0.07993 | $518.67 | $13,467.03 |
| 2015-06-14 | $0.07994 | $0.08252 | $0.06754 | $0.06783 | $117.03 | $11,428.81 |
| 2015-06-15 | $0.06780 | $0.08162 | $0.06312 | $0.07159 | $120.78 | $12,061.74 |
| 2015-06-16 | $0.07157 | $0.1091 | $0.06335 | $0.07015 | $429.88 | $11,818.29 |
| 2015-06-17 | $0.07013 | $0.07532 | $0.05593 | $0.07293 | $175.68 | $12,287.14 |
| 2015-06-18 | $0.07297 | $0.07382 | $0.05532 | $0.06950 | $204.41 | $11,709.77 |
| 2015-06-19 | $0.06951 | $0.07484 | $0.06210 | $0.06391 | $74.08 | $10,767.67 |
| 2015-06-20 | $0.06389 | $0.07266 | $0.05449 | $0.06319 | $120.32 | $10,647.12 |
| 2015-06-21 | $0.06317 | $0.06530 | $0.05686 | $0.06137 | $15.49 | $10,339.64 |
| 2015-06-22 | $0.06138 | $0.07395 | $0.05607 | $0.07367 | $198.10 | $12,412.57 |
| 2015-06-23 | $0.07365 | $0.07386 | $0.06658 | $0.06707 | $62.01 | $11,300.07 |
| 2015-06-24 | $0.06707 | $0.07736 | $0.06645 | $0.07072 | $199.63 | $11,915.25 |
| 2015-06-25 | $0.07121 | $0.07807 | $0.05711 | $0.06806 | $302.43 | $11,467.39 |
| 2015-06-26 | $0.06958 | $0.07755 | $0.05548 | $0.06316 | $108.14 | $10,640.95 |
| 2015-06-27 | $0.06315 | $0.07634 | $0.04965 | $0.06323 | $157.49 | $12,410.03 |
| 2015-06-28 | $0.06498 | $0.1009 | $0.05623 | $0.06883 | $206.63 | $13,615.25 |
| 2015-06-29 | $0.06875 | $0.1267 | $0.06872 | $0.08051 | $291.06 | $16,048.66 |
| 2015-06-30 | $0.08051 | $0.09116 | $0.06422 | $0.09103 | $264.24 | $18,283.23 |