8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.03803 | $0.04207 | $0.01224 | $0.01326 | $41.77 | $4,115.93 |
| 2016-01-02 | $0.01630 | $0.01636 | $0.01497 | $0.01538 | $71.63 | $4,773.22 |
| 2016-01-03 | $0.01541 | $0.01583 | $0.01345 | $0.01583 | $24.49 | $4,912.70 |
| 2016-01-04 | $0.01583 | $0.04662 | $0.01399 | $0.01400 | $28.99 | $4,346.87 |
| 2016-01-05 | $0.01400 | $0.01477 | $0.01197 | $0.01317 | $30.87 | $4,089.79 |
| 2016-01-06 | $0.01317 | $0.02088 | $0.01167 | $0.02083 | $45.20 | $6,466.65 |
| 2016-01-07 | $0.02082 | $0.03258 | $0.01225 | $0.01236 | $0.2349 | $3,837.84 |
| 2016-01-08 | $0.01235 | $0.01262 | $0.01203 | $0.01204 | $73.26 | $3,736.58 |
| 2016-01-09 | $0.01204 | $0.01218 | $0.01189 | $0.01208 | $8.32 | $3,750.24 |
| 2016-01-10 | $0.01210 | $0.01217 | $0.009073 | $0.01217 | $54.90 | $3,778.95 |
| 2016-01-11 | $0.01220 | $0.02577 | $0.009149 | $0.01337 | $14.81 | $4,149.96 |
| 2016-01-12 | $0.01336 | $0.01336 | $0.009344 | $0.009344 | $51.62 | $2,900.79 |
| 2016-01-13 | $0.009263 | $0.01041 | $0.009079 | $0.01037 | $16.91 | $3,220.04 |
| 2016-01-14 | $0.01037 | $0.01079 | $0.009022 | $0.01074 | $14.28 | $3,333.35 |
| 2016-01-15 | $0.01073 | $0.01073 | $0.008780 | $0.009050 | $38.78 | $2,809.50 |
| 2016-01-16 | $0.009036 | $0.009604 | $0.008784 | $0.008937 | $1.78 | $2,774.33 |
| 2016-01-17 | $0.008933 | $0.009443 | $0.008761 | $0.009183 | $30.35 | $2,850.67 |
| 2016-01-18 | $0.009171 | $0.009311 | $0.007856 | $0.008517 | $22.14 | $2,643.96 |
| 2016-01-19 | $0.008518 | $0.008693 | $0.008338 | $0.008638 | $36.48 | $2,681.50 |
| 2016-01-20 | $0.008626 | $0.009441 | $0.008545 | $0.009241 | $19.42 | $2,868.71 |
| 2016-01-21 | $0.009228 | $0.009462 | $0.009074 | $0.009118 | $0.7546 | $2,830.66 |
| 2016-01-22 | $0.009147 | $0.009294 | $0.008513 | $0.008640 | $18.38 | $2,682.33 |
| 2016-01-23 | $0.008640 | $0.03130 | $0.008138 | $0.008151 | $259.13 | $2,530.31 |
| 2016-01-24 | $0.008164 | $0.008516 | $0.008154 | $0.008445 | $4.90 | $2,621.63 |
| 2016-01-25 | $0.01775 | $0.01791 | $0.01738 | $0.01751 | $49.22 | $5,435.54 |
| 2016-01-26 | $0.01752 | $0.01770 | $0.008676 | $0.01743 | $28.70 | $5,409.96 |
| 2016-01-27 | $0.01743 | $0.07973 | $0.01740 | $0.07973 | $790.84 | $24,750.60 |
| 2016-01-28 | $0.08462 | $0.1057 | $0.03570 | $0.07794 | $5,356.01 | $24,195.91 |
| 2016-01-29 | $0.07794 | $0.07794 | $0.04115 | $0.06873 | $193.65 | $21,337.53 |
| 2016-01-30 | $0.06866 | $0.07442 | $0.04229 | $0.04239 | $34.53 | $13,160.64 |
| 2016-01-31 | $0.04240 | $0.04262 | $0.02122 | $0.02127 | $50.65 | $6,603.53 |