8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.02576 | $0.02729 | $0.01913 | $0.02729 | $22.15 | $15,728.28 |
| 2016-03-02 | $0.02729 | $0.02734 | $0.01928 | $0.01928 | $46.64 | $11,140.39 |
| 2016-03-03 | $0.01925 | $0.02666 | $0.01908 | $0.02660 | $24.99 | $15,417.50 |
| 2016-03-04 | $0.02661 | $0.03848 | $0.02192 | $0.02365 | $104.19 | $13,742.17 |
| 2016-03-05 | $0.02363 | $0.02412 | $0.01750 | $0.02185 | $144.72 | $12,726.90 |
| 2016-03-06 | $0.02183 | $0.02191 | $0.01508 | $0.01815 | $252.04 | $10,603.21 |
| 2016-03-07 | $0.01816 | $0.01816 | $0.01485 | $0.01605 | $12.26 | $9,394.13 |
| 2016-03-08 | $0.01604 | $0.01605 | $0.01242 | $0.01466 | $96.24 | $8,580.90 |
| 2016-03-09 | $0.01466 | $0.01525 | $0.01428 | $0.01525 | $2.68 | $8,924.89 |
| 2016-03-10 | $0.01525 | $0.01528 | $0.01424 | $0.01431 | $16.10 | $8,374.28 |
| 2016-03-11 | $0.01431 | $0.01646 | $0.01355 | $0.01644 | $3.94 | $9,620.01 |
| 2016-03-12 | $0.01644 | $0.01644 | $0.008397 | $0.008426 | $206.16 | $4,932.00 |
| 2016-03-13 | $0.008423 | $0.01278 | $0.008117 | $0.009595 | $113.42 | $5,615.92 |
| 2016-03-14 | $0.009594 | $0.009996 | $0.008750 | $0.009406 | $36.18 | $5,505.50 |
| 2016-03-15 | $0.009407 | $0.01004 | $0.009257 | $0.009267 | $44.05 | $5,424.24 |
| 2016-03-16 | $0.009270 | $0.01235 | $0.008790 | $0.008877 | $42.01 | $5,195.92 |
| 2016-03-17 | $0.008876 | $0.01036 | $0.008863 | $0.01035 | $0.8213 | $6,059.59 |
| 2016-03-18 | $0.01035 | $0.01050 | $0.008618 | $0.008692 | $24.01 | $5,087.84 |
| 2016-03-19 | $0.008685 | $0.02460 | $0.008668 | $0.01631 | $60.61 | $9,857.27 |
| 2016-03-20 | $0.01631 | $0.02599 | $0.01235 | $0.01367 | $14.42 | $8,281.87 |
| 2016-03-21 | $0.01367 | $0.01423 | $0.01349 | $0.01363 | $25.70 | $8,280.53 |
| 2016-03-22 | $0.01364 | $0.03347 | $0.01361 | $0.02043 | $230.40 | $12,437.52 |
| 2016-03-23 | $0.02043 | $0.03763 | $0.02040 | $0.02072 | $99.34 | $12,645.14 |
| 2016-03-24 | $0.02072 | $0.06265 | $0.02061 | $0.04317 | $228.50 | $26,417.79 |
| 2016-03-25 | $0.04317 | $0.04332 | $0.03421 | $0.04299 | $41.51 | $26,373.22 |
| 2016-03-26 | $0.04298 | $0.04317 | $0.04178 | $0.04192 | $54.30 | $25,784.42 |
| 2016-03-27 | $0.04192 | $0.04444 | $0.04192 | $0.04424 | $7.37 | $27,277.96 |
| 2016-03-28 | $0.04423 | $0.04423 | $0.01806 | $0.03542 | $38.88 | $21,896.70 |
| 2016-03-29 | $0.03543 | $0.03787 | $0.03542 | $0.03714 | $0.2073 | $23,015.67 |
| 2016-03-30 | $0.03714 | $0.07824 | $0.03705 | $0.07802 | $4.99 | $48,466.72 |
| 2016-03-31 | $0.07801 | $0.07857 | $0.03566 | $0.03566 | $44.45 | $22,210.50 |