8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.01240 | $0.01242 | $0.01143 | $0.01194 | $6.38 | $7,999.21 |
| 2016-05-02 | $0.01194 | $0.01341 | $0.01177 | $0.01336 | $0.01336 | $8,975.60 |
| 2016-05-03 | $0.01337 | $0.01346 | $0.01283 | $0.01291 | $0.4301 | $8,688.83 |
| 2016-05-04 | $0.01291 | $0.01341 | $0.01230 | $0.01233 | $13.37 | $8,316.19 |
| 2016-05-05 | $0.01233 | $0.01282 | $0.01213 | $0.01280 | $35.95 | $8,657.67 |
| 2016-05-06 | $0.01280 | $0.01326 | $0.01278 | $0.01321 | $13.52 | $8,954.09 |
| 2016-05-07 | $0.01321 | $0.01322 | $0.01052 | $0.01054 | $0.05463 | $7,161.69 |
| 2016-05-08 | $0.01055 | $0.01394 | $0.01051 | $0.01265 | $55.28 | $8,610.98 |
| 2016-05-09 | $0.01265 | $0.01339 | $0.01257 | $0.01266 | $0.9186 | $8,639.35 |
| 2016-05-10 | $0.01266 | $0.01270 | $0.01139 | $0.01141 | $8.66 | $7,799.25 |
| 2016-05-11 | $0.01141 | $0.01493 | $0.01141 | $0.01492 | $0.01492 | $10,224.72 |
| 2016-05-12 | $0.01492 | $0.01494 | $0.01481 | $0.01489 | $0.01489 | $10,219.91 |
| 2016-05-13 | $0.01503 | $0.01504 | $0.01215 | $0.01215 | $4.38 | $8,366.14 |
| 2016-05-14 | $0.01215 | $0.01235 | $0.01178 | $0.01178 | $0.8407 | $8,125.85 |
| 2016-05-15 | $0.01161 | $0.01178 | $0.01154 | $0.01176 | $50.42 | $8,128.96 |
| 2016-05-16 | $0.01175 | $0.01177 | $0.01147 | $0.01151 | $46.03 | $7,973.86 |
| 2016-05-17 | $0.01150 | $0.01155 | $0.01148 | $0.01149 | $34.59 | $7,975.07 |
| 2016-05-18 | $0.01149 | $0.01154 | $0.01147 | $0.01151 | $0.4882 | $8,007.10 |
| 2016-05-19 | $0.01150 | $0.01198 | $0.01135 | $0.01135 | $7.91 | $7,915.71 |
| 2016-05-20 | $0.01132 | $0.01163 | $0.01114 | $0.01124 | $44.32 | $7,858.24 |
| 2016-05-21 | $0.01125 | $0.01128 | $0.01120 | $0.01121 | $14.60 | $7,854.33 |
| 2016-05-22 | $0.01121 | $0.01136 | $0.01116 | $0.01133 | $46.66 | $7,956.94 |
| 2016-05-23 | $0.01133 | $0.01148 | $0.01133 | $0.01148 | $0.8531 | $8,074.45 |
| 2016-05-24 | $0.01147 | $0.01150 | $0.01128 | $0.01128 | $46.24 | $7,954.29 |
| 2016-05-25 | $0.01128 | $0.01162 | $0.01128 | $0.01136 | $13.11 | $8,025.48 |
| 2016-05-26 | $0.01136 | $0.01147 | $0.01132 | $0.01147 | $0.4642 | $8,120.12 |
| 2016-05-27 | $0.01147 | $0.01210 | $0.01147 | $0.01199 | $0.3229 | $8,506.15 |
| 2016-05-28 | $0.01198 | $0.01455 | $0.01196 | $0.01448 | $1.00 | $10,295.61 |
| 2016-05-29 | $0.01446 | $0.01446 | $0.01103 | $0.01358 | $141.81 | $9,668.31 |
| 2016-05-30 | $0.01360 | $0.01420 | $0.01201 | $0.01372 | $36.28 | $9,764.14 |
| 2016-05-31 | $0.01369 | $0.02129 | $0.01369 | $0.02125 | $0.2422 | $15,126.00 |