8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.03895 | $0.03896 | $0.02133 | $0.02136 | $95.04 | $6,630.57 |
| 2015-10-02 | $0.02133 | $0.02265 | $0.01622 | $0.01681 | $102.96 | $5,219.07 |
| 2015-10-03 | $0.01681 | $0.02129 | $0.01659 | $0.01673 | $90.71 | $5,194.58 |
| 2015-10-04 | $0.01673 | $0.04376 | $0.01671 | $0.04151 | $130.22 | $12,886.19 |
| 2015-10-05 | $0.04152 | $0.04258 | $0.01947 | $0.02316 | $139.90 | $7,190.94 |
| 2015-10-06 | $0.02318 | $0.02417 | $0.01708 | $0.01867 | $80.53 | $5,796.89 |
| 2015-10-07 | $0.01868 | $0.02865 | $0.01710 | $0.02441 | $164.58 | $7,577.80 |
| 2015-10-08 | $0.02442 | $0.02566 | $0.01792 | $0.02170 | $23.36 | $6,735.37 |
| 2015-10-09 | $0.02170 | $0.02937 | $0.02079 | $0.02166 | $86.39 | $6,723.85 |
| 2015-10-10 | $0.02166 | $0.02370 | $0.01927 | $0.02274 | $110.52 | $7,059.96 |
| 2015-10-11 | $0.02275 | $0.03269 | $0.02157 | $0.02855 | $0.2444 | $8,862.95 |
| 2015-10-12 | $0.02854 | $0.02854 | $0.01561 | $0.02293 | $244.14 | $7,119.13 |
| 2015-10-13 | $0.02293 | $0.02357 | $0.01286 | $0.01782 | $147.54 | $5,531.74 |
| 2015-10-14 | $0.01783 | $0.02518 | $0.01781 | $0.01951 | $95.68 | $6,057.25 |
| 2015-10-15 | $0.01951 | $0.1070 | $0.01892 | $0.01895 | $180.32 | $5,883.84 |
| 2015-10-16 | $0.01895 | $0.01943 | $0.01381 | $0.01484 | $88.15 | $4,605.93 |
| 2015-10-17 | $0.01485 | $0.01957 | $0.01484 | $0.01783 | $48.92 | $5,535.65 |
| 2015-10-18 | $0.01780 | $0.01911 | $0.01338 | $0.01814 | $100.21 | $5,630.71 |
| 2015-10-19 | $0.01813 | $0.02003 | $0.01216 | $0.01242 | $57.63 | $3,855.88 |
| 2015-10-20 | $0.01242 | $0.01929 | $0.01227 | $0.01825 | $25.51 | $5,667.03 |
| 2015-10-21 | $0.01826 | $0.01836 | $0.01163 | $0.01170 | $72.83 | $3,631.37 |
| 2015-10-22 | $0.01170 | $0.01197 | $0.005800 | $0.007803 | $49.23 | $2,422.20 |
| 2015-10-23 | $0.007807 | $0.01345 | $0.007384 | $0.01343 | $80.69 | $4,169.89 |
| 2015-10-24 | $0.01343 | $0.01910 | $0.01308 | $0.01910 | $52.16 | $5,928.29 |
| 2015-10-25 | $0.01909 | $0.01941 | $0.01306 | $0.01479 | $104.38 | $4,592.48 |
| 2015-10-26 | $0.01482 | $0.02558 | $0.01234 | $0.01481 | $127.74 | $4,598.13 |
| 2015-10-27 | $0.01481 | $0.01559 | $0.01028 | $0.01076 | $269.12 | $3,339.25 |
| 2015-10-28 | $0.01076 | $0.01398 | $0.01030 | $0.01390 | $203.11 | $4,313.99 |
| 2015-10-29 | $0.01389 | $0.01610 | $0.01134 | $0.01389 | $343.75 | $4,311.54 |
| 2015-10-30 | $0.01389 | $0.01481 | $0.01189 | $0.01240 | $169.06 | $3,848.24 |
| 2015-10-31 | $0.01240 | $0.01335 | $0.01120 | $0.01288 | $6.31 | $3,999.77 |