8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.02124 | $0.02129 | $0.008482 | $0.008606 | $0.04056 | $6,126.71 |
| 2016-06-02 | $0.008591 | $0.01880 | $0.008552 | $0.01324 | $0.7829 | $9,429.56 |
| 2016-06-03 | $0.01324 | $0.01489 | $0.01173 | $0.01374 | $145.93 | $9,784.91 |
| 2016-06-04 | $0.01375 | $0.01425 | $0.01199 | $0.01218 | $50.63 | $8,674.67 |
| 2016-06-05 | $0.01217 | $0.02081 | $0.01217 | $0.01331 | $0.1327 | $9,473.64 |
| 2016-06-06 | $0.01331 | $0.01361 | $0.01232 | $0.01360 | $1.71 | $9,683.24 |
| 2016-06-07 | $0.01360 | $0.01387 | $0.01340 | $0.01384 | $1.16 | $9,851.26 |
| 2016-06-08 | $0.01384 | $0.01387 | $0.01282 | $0.01367 | $13.14 | $9,734.14 |
| 2016-06-09 | $0.01367 | $0.01368 | $0.01270 | $0.01279 | $6.71 | $9,103.06 |
| 2016-06-10 | $0.01279 | $0.01287 | $0.01241 | $0.01242 | $59.11 | $8,845.04 |
| 2016-06-11 | $0.01242 | $0.01306 | $0.01242 | $0.01306 | $2.17 | $9,297.57 |
| 2016-06-12 | $0.01305 | $0.01455 | $0.01305 | $0.01429 | $21.45 | $10,171.14 |
| 2016-06-13 | $0.01430 | $0.01504 | $0.01399 | $0.01479 | $65.32 | $10,530.04 |
| 2016-06-14 | $0.01479 | $0.01479 | $0.01371 | $0.01380 | $111.80 | $9,822.21 |
| 2016-06-15 | $0.01379 | $3.48 | $0.01374 | $3.47 | $824.08 | $2,470,689 |
| 2016-06-16 | $3.47 | $146.33 | $0.05609 | $0.07971 | $5,338.83 | $56,748.83 |
| 2016-06-17 | $0.07972 | $0.07998 | $0.02755 | $0.07055 | $2,124.72 | $50,225.27 |
| 2016-06-18 | $0.07050 | $0.09097 | $0.03195 | $0.03196 | $193.43 | $22,757.76 |
| 2016-06-19 | $0.03195 | $0.1314 | $0.02009 | $0.02021 | $333.14 | $14,386.09 |
| 2016-06-20 | $0.02022 | $0.03212 | $0.01979 | $0.03077 | $168.82 | $21,908.96 |
| 2016-06-21 | $0.03077 | $0.03077 | $0.02547 | $0.02733 | $22.20 | $19,459.31 |
| 2016-06-22 | $0.02736 | $0.04099 | $0.02479 | $0.02482 | $902.91 | $17,669.94 |
| 2016-06-23 | $0.02515 | $0.03124 | $0.02355 | $0.03029 | $75.78 | $21,564.22 |
| 2016-06-24 | $0.03029 | $0.03280 | $0.02354 | $0.02565 | $68.96 | $18,260.80 |
| 2016-06-25 | $0.02559 | $0.02663 | $0.02261 | $0.02271 | $88.04 | $16,167.99 |
| 2016-06-26 | $0.02251 | $0.02253 | $0.02032 | $0.02067 | $64.78 | $14,715.02 |
| 2016-06-27 | $0.02113 | $0.02617 | $0.02083 | $0.02209 | $36.05 | $15,723.80 |
| 2016-06-28 | $0.02229 | $0.02415 | $0.02026 | $0.02324 | $74.90 | $16,542.55 |
| 2016-06-29 | $0.02323 | $0.02323 | $0.01601 | $0.01608 | $201.88 | $11,445.98 |
| 2016-06-30 | $0.01608 | $0.02148 | $0.01603 | $0.02074 | $28.05 | $14,763.72 |