8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.02128 | $0.02795 | $0.02124 | $0.02693 | $60.72 | $8,360.10 |
| 2016-02-02 | $0.02694 | $0.03742 | $0.02693 | $0.03734 | $1.88 | $11,591.63 |
| 2016-02-03 | $0.03734 | $0.06571 | $0.02191 | $0.05550 | $40.48 | $17,228.77 |
| 2016-02-04 | $0.05549 | $0.05614 | $0.02498 | $0.02531 | $34.10 | $7,858.41 |
| 2016-02-05 | $0.02531 | $0.03887 | $0.02508 | $0.02577 | $19.00 | $8,000.06 |
| 2016-02-06 | $0.02579 | $0.03723 | $0.02485 | $0.03723 | $1.32 | $11,556.40 |
| 2016-02-07 | $0.03723 | $0.03766 | $0.03707 | $0.03712 | $1.12 | $11,523.37 |
| 2016-02-08 | $0.03733 | $0.03733 | $0.02284 | $0.02284 | $75.70 | $12,396.29 |
| 2016-02-09 | $0.02284 | $0.02640 | $0.02252 | $0.02259 | $30.22 | $12,292.62 |
| 2016-02-10 | $0.02258 | $0.02512 | $0.02180 | $0.02479 | $51.85 | $13,530.84 |
| 2016-02-11 | $0.02479 | $0.02482 | $0.01529 | $0.01708 | $189.68 | $9,350.62 |
| 2016-02-12 | $0.01709 | $0.02117 | $0.01520 | $0.02098 | $38.90 | $11,514.78 |
| 2016-02-13 | $0.02098 | $0.02987 | $0.02038 | $0.02116 | $2.59 | $11,647.72 |
| 2016-02-14 | $0.02122 | $0.03629 | $0.01932 | $0.01957 | $2.84 | $10,799.59 |
| 2016-02-15 | $0.01959 | $0.02366 | $0.01948 | $0.02158 | $9.46 | $11,939.83 |
| 2016-02-16 | $0.02157 | $0.02672 | $0.01760 | $0.01793 | $142.89 | $9,951.10 |
| 2016-02-17 | $0.02726 | $0.04160 | $0.01879 | $0.04118 | $327.38 | $22,914.96 |
| 2016-02-18 | $0.04118 | $0.05692 | $0.02200 | $0.03280 | $480.31 | $18,304.25 |
| 2016-02-19 | $0.03281 | $0.03287 | $0.02190 | $0.02191 | $266.41 | $12,258.59 |
| 2016-02-20 | $0.02191 | $0.03487 | $0.02191 | $0.02346 | $6.51 | $13,164.23 |
| 2016-02-21 | $0.02350 | $0.03336 | $0.02344 | $0.03323 | $195.64 | $18,695.24 |
| 2016-02-22 | $0.03324 | $0.03339 | $0.03293 | $0.03325 | $5.29 | $18,755.89 |
| 2016-02-23 | $0.03330 | $0.03344 | $0.03330 | $0.03344 | $5.32 | $18,867.19 |
| 2016-02-24 | $0.02681 | $0.03187 | $0.02631 | $0.02746 | $128.91 | $15,573.45 |
| 2016-02-25 | $0.02745 | $0.02848 | $0.02745 | $0.02776 | $48.00 | $15,789.69 |
| 2016-02-26 | $0.02776 | $0.02782 | $0.02523 | $0.02563 | $0.4020 | $14,614.92 |
| 2016-02-27 | $0.02570 | $0.02848 | $0.01756 | $0.02309 | $228.17 | $13,204.03 |
| 2016-02-28 | $0.02309 | $0.02812 | $0.02049 | $0.02773 | $260.96 | $15,891.77 |
| 2016-02-29 | $0.02773 | $0.02806 | $0.01848 | $0.02579 | $168.05 | $14,823.52 |