8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.1582 | $0.1755 | $0.1253 | $0.1620 | $179.17 | $40,465.02 |
| 2015-08-02 | $0.1611 | $0.1811 | $0.1124 | $0.1155 | $490.47 | $29,035.91 |
| 2015-08-03 | $0.1155 | $0.1545 | $0.1143 | $0.1267 | $706.97 | $32,033.82 |
| 2015-08-04 | $0.1267 | $0.1452 | $0.1187 | $0.1288 | $141.46 | $32,772.14 |
| 2015-08-05 | $0.1288 | $0.1288 | $0.09574 | $0.09574 | $32.07 | $24,506.08 |
| 2015-08-06 | $0.09574 | $0.1281 | $0.08021 | $0.1146 | $129.52 | $29,511.00 |
| 2015-08-07 | $0.1146 | $0.1147 | $0.06306 | $0.07515 | $231.66 | $19,465.24 |
| 2015-08-08 | $0.07520 | $0.1036 | $0.07501 | $0.09085 | $135.08 | $23,670.75 |
| 2015-08-09 | $0.09102 | $0.09429 | $0.07267 | $0.07270 | $63.28 | $19,053.66 |
| 2015-08-10 | $0.07270 | $0.1055 | $0.07270 | $0.1043 | $629.75 | $27,493.12 |
| 2015-08-11 | $0.1043 | $0.1043 | $0.08000 | $0.09845 | $62.91 | $26,105.67 |
| 2015-08-12 | $0.09845 | $0.1236 | $0.08548 | $0.08607 | $18.75 | $22,954.06 |
| 2015-08-13 | $0.08607 | $0.1283 | $0.08336 | $0.08828 | $269.29 | $23,679.16 |
| 2015-08-14 | $0.08830 | $0.1098 | $0.07652 | $0.08570 | $382.22 | $23,118.43 |
| 2015-08-15 | $0.08729 | $0.1778 | $0.08729 | $0.1264 | $659.13 | $34,295.27 |
| 2015-08-16 | $0.1266 | $0.1294 | $0.1098 | $0.1183 | $172.69 | $32,230.52 |
| 2015-08-17 | $0.1183 | $0.1213 | $0.09823 | $0.1031 | $156.27 | $28,291.86 |
| 2015-08-18 | $0.1031 | $0.1031 | $0.07459 | $0.07459 | $79.43 | $20,577.69 |
| 2015-08-19 | $0.07975 | $0.1198 | $0.07926 | $0.09025 | $232.00 | $25,036.83 |
| 2015-08-20 | $0.09024 | $0.09772 | $0.06653 | $0.07937 | $241.27 | $22,140.25 |
| 2015-08-21 | $0.07935 | $0.09233 | $0.07554 | $0.08638 | $161.17 | $24,225.50 |
| 2015-08-22 | $0.08638 | $0.09255 | $0.07949 | $0.08417 | $188.86 | $23,735.19 |
| 2015-08-23 | $0.08413 | $0.09217 | $0.06396 | $0.06949 | $73.54 | $19,703.47 |
| 2015-08-24 | $0.06948 | $0.07312 | $0.05205 | $0.05206 | $153.67 | $14,841.65 |
| 2015-08-25 | $0.05196 | $0.06083 | $0.04305 | $0.05318 | $124.34 | $15,241.29 |
| 2015-08-26 | $0.05328 | $0.05597 | $0.03762 | $0.04053 | $190.57 | $11,676.74 |
| 2015-08-27 | $0.04412 | $0.04572 | $0.03693 | $0.03739 | $116.51 | $10,830.65 |
| 2015-08-28 | $0.03766 | $0.04529 | $0.02942 | $0.04031 | $272.15 | $11,737.04 |
| 2015-08-29 | $0.04031 | $0.05286 | $0.03092 | $0.03421 | $53.41 | $10,014.64 |
| 2015-08-30 | $0.03421 | $0.05018 | $0.03216 | $0.03950 | $163.89 | $11,624.03 |
| 2015-08-31 | $0.03955 | $0.09022 | $0.03486 | $0.06330 | $543.30 | $18,722.26 |