8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.01295 | $0.01561 | $0.01247 | $0.01413 | $30.62 | $4,384.99 |
| 2015-12-02 | $0.01413 | $0.01413 | $0.01209 | $0.01234 | $130.38 | $3,832.28 |
| 2015-12-03 | $0.01236 | $0.01334 | $0.01234 | $0.01281 | $147.41 | $3,975.30 |
| 2015-12-04 | $0.01280 | $0.01299 | $0.01243 | $0.01281 | $139.42 | $3,975.58 |
| 2015-12-05 | $0.01281 | $0.01366 | $0.01281 | $0.01364 | $165.57 | $4,234.18 |
| 2015-12-06 | $0.01364 | $0.01608 | $0.01354 | $0.01403 | $177.44 | $4,354.87 |
| 2015-12-07 | $0.01393 | $0.01561 | $0.01383 | $0.01501 | $134.71 | $4,659.91 |
| 2015-12-08 | $0.01500 | $0.01697 | $0.01416 | $0.01447 | $89.08 | $4,492.52 |
| 2015-12-09 | $0.01456 | $0.01812 | $0.01446 | $0.01531 | $178.17 | $4,752.08 |
| 2015-12-10 | $0.01532 | $0.01834 | $0.01515 | $0.01528 | $166.57 | $4,744.75 |
| 2015-12-11 | $0.01528 | $0.01719 | $0.01520 | $0.01717 | $163.74 | $5,331.51 |
| 2015-12-12 | $0.01722 | $0.01764 | $0.01550 | $0.01622 | $385.72 | $5,035.88 |
| 2015-12-13 | $0.01619 | $0.05452 | $0.01537 | $0.04200 | $386.71 | $13,039.11 |
| 2015-12-14 | $0.04189 | $0.04564 | $0.01608 | $0.01748 | $107.09 | $5,426.32 |
| 2015-12-15 | $0.01792 | $0.02811 | $0.01653 | $0.02650 | $207.98 | $8,225.93 |
| 2015-12-16 | $0.02662 | $0.02662 | $0.01731 | $0.02526 | $21.20 | $7,840.99 |
| 2015-12-17 | $0.02526 | $0.04019 | $0.02524 | $0.02705 | $15.03 | $8,397.29 |
| 2015-12-18 | $0.02704 | $0.02704 | $0.01627 | $0.01632 | $106.27 | $5,065.50 |
| 2015-12-19 | $0.01632 | $0.01690 | $0.01334 | $0.01395 | $41.45 | $4,330.97 |
| 2015-12-20 | $0.01396 | $0.01576 | $0.01375 | $0.01419 | $155.29 | $4,403.92 |
| 2015-12-21 | $0.01420 | $0.03494 | $0.01370 | $0.01704 | $26.40 | $5,291.03 |
| 2015-12-22 | $0.01705 | $0.05211 | $0.01477 | $0.05125 | $17.46 | $15,911.05 |
| 2015-12-23 | $0.05119 | $0.05144 | $0.01403 | $0.01403 | $22.39 | $4,356.37 |
| 2015-12-24 | $0.01404 | $0.02954 | $0.01404 | $0.02544 | $73.44 | $7,897.80 |
| 2015-12-25 | $0.02543 | $0.02582 | $0.01595 | $0.01596 | $236.37 | $4,953.09 |
| 2015-12-26 | $0.01596 | $0.01602 | $0.01355 | $0.01397 | $138.01 | $4,337.30 |
| 2015-12-27 | $0.01395 | $0.01459 | $0.01364 | $0.01450 | $102.06 | $4,501.53 |
| 2015-12-28 | $0.01455 | $0.01473 | $0.01275 | $0.01307 | $140.96 | $4,057.66 |
| 2015-12-29 | $0.01307 | $0.03259 | $0.01306 | $0.03259 | $3.10 | $10,117.05 |
| 2015-12-30 | $0.03264 | $0.03707 | $0.01283 | $0.01301 | $27.95 | $4,040.00 |
| 2015-12-31 | $0.01302 | $0.04123 | $0.01207 | $0.03803 | $84.16 | $11,806.45 |