8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.03566 | $0.03573 | $0.02079 | $0.03133 | $90.82 | $19,558.47 |
| 2016-04-02 | $0.03134 | $0.03165 | $0.03134 | $0.03154 | $30.84 | $19,731.77 |
| 2016-04-03 | $0.03159 | $0.03559 | $0.03034 | $0.03555 | $69.76 | $22,300.23 |
| 2016-04-04 | $0.03555 | $0.03567 | $0.01435 | $0.02166 | $60.16 | $13,621.20 |
| 2016-04-05 | $0.02166 | $0.02178 | $0.02161 | $0.02168 | $0.8103 | $13,660.15 |
| 2016-04-06 | $0.02247 | $0.02248 | $0.02243 | $0.02244 | $4.08 | $14,180.96 |
| 2016-04-07 | $0.02245 | $0.02850 | $0.02193 | $0.02841 | $464.92 | $17,993.62 |
| 2016-04-08 | $0.02841 | $0.02856 | $0.01493 | $0.01996 | $200.28 | $12,674.49 |
| 2016-04-09 | $0.01997 | $0.01999 | $0.01462 | $0.01631 | $63.02 | $10,357.29 |
| 2016-04-10 | $0.01631 | $0.06869 | $0.01521 | $0.01521 | $65.13 | $9,700.57 |
| 2016-04-11 | $0.01521 | $0.01555 | $0.01376 | $0.01555 | $41.62 | $9,940.81 |
| 2016-04-12 | $0.01555 | $0.01561 | $0.01196 | $0.01353 | $167.00 | $8,672.73 |
| 2016-04-13 | $0.01353 | $0.03313 | $0.01350 | $0.01449 | $2.26 | $9,309.92 |
| 2016-04-14 | $0.01449 | $0.01592 | $0.01076 | $0.01521 | $56.37 | $9,798.10 |
| 2016-04-15 | $0.01522 | $0.01530 | $0.01068 | $0.01295 | $41.10 | $8,353.14 |
| 2016-04-16 | $0.01295 | $0.01328 | $0.01075 | $0.01279 | $190.37 | $8,246.99 |
| 2016-04-17 | $0.01279 | $0.01467 | $0.01279 | $0.01466 | $13.45 | $9,452.26 |
| 2016-04-18 | $0.01466 | $0.01469 | $0.01264 | $0.01301 | $5.17 | $8,387.39 |
| 2016-04-19 | $0.01301 | $0.01501 | $0.01237 | $0.01256 | $33.04 | $8,186.42 |
| 2016-04-20 | $0.01256 | $0.01550 | $0.01253 | $0.01545 | $2.13 | $10,086.55 |
| 2016-04-21 | $0.01545 | $0.01554 | $0.01352 | $0.01396 | $3.78 | $9,134.51 |
| 2016-04-22 | $0.01396 | $0.01581 | $0.01337 | $0.01337 | $129.41 | $8,775.08 |
| 2016-04-23 | $0.01337 | $0.01467 | $0.01337 | $0.01463 | $118.02 | $9,612.09 |
| 2016-04-24 | $0.01463 | $0.01479 | $0.01374 | $0.01379 | $0.4804 | $9,092.62 |
| 2016-04-25 | $0.01379 | $0.01468 | $0.01364 | $0.01454 | $2.48 | $9,608.56 |
| 2016-04-26 | $0.01451 | $0.01462 | $0.01393 | $0.01399 | $16.27 | $9,268.08 |
| 2016-04-27 | $0.01399 | $0.01402 | $0.01333 | $0.01333 | $20.86 | $8,848.79 |
| 2016-04-28 | $0.01335 | $0.01379 | $0.01310 | $0.01357 | $0.9926 | $9,029.64 |
| 2016-04-29 | $0.01357 | $0.01369 | $0.01348 | $0.01366 | $7.85 | $9,108.96 |
| 2016-04-30 | $0.01365 | $0.01367 | $0.01149 | $0.01239 | $27.79 | $8,282.73 |