8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.09112 | $0.09138 | $0.06155 | $0.07361 | $214.65 | $14,895.64 |
| 2015-07-02 | $0.07357 | $0.09063 | $0.06842 | $0.09039 | $333.94 | $18,430.66 |
| 2015-07-03 | $0.09041 | $0.09098 | $0.06906 | $0.07101 | $81.18 | $14,586.43 |
| 2015-07-04 | $0.07105 | $0.1013 | $0.07105 | $0.09285 | $195.47 | $19,216.27 |
| 2015-07-05 | $0.09279 | $0.1026 | $0.07062 | $0.07847 | $315.22 | $16,360.02 |
| 2015-07-06 | $0.07823 | $0.08761 | $0.07147 | $0.07198 | $218.79 | $15,106.64 |
| 2015-07-07 | $0.07219 | $0.07611 | $0.05273 | $0.07587 | $340.24 | $16,049.54 |
| 2015-07-08 | $0.07580 | $0.1060 | $0.06975 | $0.07715 | $228.23 | $16,438.78 |
| 2015-07-09 | $0.07716 | $0.07767 | $0.06807 | $0.07205 | $106.67 | $15,463.73 |
| 2015-07-10 | $0.07203 | $0.08496 | $0.06231 | $0.06231 | $198.66 | $13,468.11 |
| 2015-07-11 | $0.06231 | $0.07574 | $0.05451 | $0.06843 | $168.35 | $14,896.51 |
| 2015-07-12 | $0.06843 | $0.07805 | $0.06351 | $0.07387 | $160.98 | $16,194.02 |
| 2015-07-13 | $0.07386 | $0.09284 | $0.06477 | $0.08179 | $95.62 | $18,054.65 |
| 2015-07-14 | $0.08178 | $0.1229 | $0.07441 | $0.09090 | $756.11 | $20,197.60 |
| 2015-07-15 | $0.09100 | $0.1012 | $0.08625 | $0.08801 | $202.51 | $19,698.42 |
| 2015-07-16 | $0.08808 | $0.08966 | $0.07700 | $0.08208 | $73.53 | $18,496.64 |
| 2015-07-17 | $0.08207 | $0.08449 | $0.06591 | $0.07842 | $28.17 | $17,785.33 |
| 2015-07-18 | $0.07610 | $0.1020 | $0.06443 | $0.09658 | $112.66 | $22,059.02 |
| 2015-07-19 | $0.09779 | $0.1071 | $0.07373 | $0.07373 | $166.80 | $16,931.44 |
| 2015-07-20 | $0.07370 | $0.1187 | $0.07327 | $0.1177 | $486.64 | $27,236.27 |
| 2015-07-21 | $0.1177 | $0.1652 | $0.1126 | $0.1457 | $860.19 | $33,942.91 |
| 2015-07-22 | $0.1457 | $0.1936 | $0.1435 | $0.1567 | $314.22 | $36,753.05 |
| 2015-07-23 | $0.1568 | $0.1727 | $0.1060 | $0.1698 | $770.20 | $40,089.53 |
| 2015-07-24 | $0.1698 | $0.1753 | $0.1240 | $0.1753 | $665.65 | $41,637.89 |
| 2015-07-25 | $0.1762 | $0.2072 | $0.1409 | $0.1824 | $907.65 | $43,623.86 |
| 2015-07-26 | $0.1825 | $0.2611 | $0.1657 | $0.1841 | $1,552.85 | $44,303.56 |
| 2015-07-27 | $0.1841 | $0.1845 | $0.1716 | $0.1810 | $255.91 | $43,823.47 |
| 2015-07-28 | $0.1809 | $0.1809 | $0.1160 | $0.1478 | $407.44 | $36,014.91 |
| 2015-07-29 | $0.1478 | $0.1530 | $0.1316 | $0.1505 | $283.28 | $36,910.00 |
| 2015-07-30 | $0.1505 | $0.1786 | $0.1324 | $0.1700 | $209.51 | $41,952.10 |
| 2015-07-31 | $0.1699 | $0.1795 | $0.1576 | $0.1582 | $205.51 | $39,284.13 |