8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.06330 | $0.09437 | $0.05751 | $0.07890 | $364.86 | $23,459.44 |
| 2015-09-02 | $0.07908 | $0.09675 | $0.06628 | $0.06638 | $358.83 | $19,839.51 |
| 2015-09-03 | $0.06640 | $0.07579 | $0.04097 | $0.04674 | $310.38 | $14,040.33 |
| 2015-09-04 | $0.04674 | $0.05619 | $0.03267 | $0.03987 | $362.44 | $12,037.25 |
| 2015-09-05 | $0.03985 | $0.06499 | $0.03365 | $0.05147 | $531.04 | $15,619.67 |
| 2015-09-06 | $0.05147 | $0.05901 | $0.04882 | $0.05320 | $22.76 | $16,223.52 |
| 2015-09-07 | $0.05320 | $0.06783 | $0.05218 | $0.06467 | $141.65 | $19,822.48 |
| 2015-09-08 | $0.06467 | $0.07423 | $0.04357 | $0.05158 | $560.10 | $15,888.99 |
| 2015-09-09 | $0.05158 | $0.05729 | $0.05136 | $0.05308 | $160.68 | $16,431.70 |
| 2015-09-10 | $0.05310 | $0.05541 | $0.04723 | $0.05060 | $80.95 | $15,707.56 |
| 2015-09-11 | $0.05057 | $0.06088 | $0.04257 | $0.04891 | $104.86 | $15,182.18 |
| 2015-09-12 | $0.04889 | $0.05534 | $0.04446 | $0.05321 | $105.99 | $16,518.92 |
| 2015-09-13 | $0.05322 | $0.05605 | $0.04390 | $0.04415 | $85.54 | $13,705.62 |
| 2015-09-14 | $0.04409 | $0.05632 | $0.04381 | $0.04579 | $125.01 | $14,215.76 |
| 2015-09-15 | $0.04579 | $0.04799 | $0.04007 | $0.04325 | $131.14 | $13,427.43 |
| 2015-09-16 | $0.04324 | $0.04469 | $0.03904 | $0.03911 | $101.55 | $12,142.28 |
| 2015-09-17 | $0.04156 | $0.04302 | $0.03977 | $0.04226 | $56.93 | $13,118.98 |
| 2015-09-18 | $0.04254 | $0.05498 | $0.04138 | $0.05482 | $174.85 | $17,018.38 |
| 2015-09-19 | $0.05481 | $0.06684 | $0.04235 | $0.05859 | $264.36 | $18,188.11 |
| 2015-09-20 | $0.05859 | $0.06685 | $0.04759 | $0.04896 | $96.42 | $15,200.03 |
| 2015-09-21 | $0.04898 | $0.05232 | $0.04803 | $0.04943 | $91.73 | $15,343.61 |
| 2015-09-22 | $0.05004 | $0.05927 | $0.04860 | $0.05663 | $196.58 | $17,581.14 |
| 2015-09-23 | $0.05664 | $0.06285 | $0.05316 | $0.05545 | $76.24 | $17,214.39 |
| 2015-09-24 | $0.05545 | $0.05671 | $0.04479 | $0.04487 | $150.43 | $13,929.97 |
| 2015-09-25 | $0.04487 | $0.05211 | $0.03859 | $0.05076 | $71.84 | $15,756.67 |
| 2015-09-26 | $0.05074 | $0.05201 | $0.04710 | $0.04860 | $84.77 | $15,085.76 |
| 2015-09-27 | $0.04859 | $0.05040 | $0.03130 | $0.04171 | $202.27 | $12,949.02 |
| 2015-09-28 | $0.04171 | $0.04250 | $0.02620 | $0.03074 | $90.98 | $9,542.68 |
| 2015-09-29 | $0.03074 | $0.03649 | $0.02637 | $0.02727 | $80.06 | $8,466.21 |
| 2015-09-30 | $0.02729 | $0.04446 | $0.02727 | $0.03896 | $79.55 | $12,094.11 |