8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.02072 | $0.02177 | $0.02009 | $0.02095 | $94.33 | $14,913.16 |
| 2016-07-02 | $0.02096 | $0.02218 | $0.01992 | $0.02020 | $84.76 | $14,381.18 |
| 2016-07-03 | $0.02021 | $0.02400 | $0.01928 | $0.02031 | $62.65 | $14,461.28 |
| 2016-07-04 | $0.02035 | $0.02293 | $0.02010 | $0.02293 | $26.95 | $16,322.06 |
| 2016-07-05 | $0.02294 | $0.02349 | $0.02236 | $0.02285 | $75.71 | $16,268.16 |
| 2016-07-06 | $0.02285 | $0.02291 | $0.01710 | $0.01856 | $314.15 | $13,211.79 |
| 2016-07-07 | $0.01863 | $0.01901 | $0.01748 | $0.01901 | $34.02 | $13,536.80 |
| 2016-07-08 | $0.01894 | $0.01983 | $0.01894 | $0.01983 | $110.38 | $14,116.69 |
| 2016-07-09 | $0.01982 | $0.02374 | $0.01667 | $0.02374 | $158.10 | $16,901.59 |
| 2016-07-10 | $0.02374 | $0.02379 | $0.01717 | $0.01910 | $15.44 | $13,599.87 |
| 2016-07-11 | $0.01909 | $0.01956 | $0.01625 | $0.01628 | $35.15 | $11,592.57 |
| 2016-07-12 | $0.01628 | $0.01886 | $0.01626 | $0.01769 | $74.99 | $12,594.73 |
| 2016-07-13 | $0.01769 | $0.01780 | $0.01659 | $0.01659 | $2.04 | $11,810.01 |
| 2016-07-14 | $0.01656 | $0.01840 | $0.01652 | $0.01663 | $14.82 | $11,842.76 |
| 2016-07-15 | $0.01664 | $0.01809 | $0.01336 | $0.01336 | $498.58 | $9,509.45 |
| 2016-07-16 | $0.01334 | $0.01597 | $0.01316 | $0.01597 | $508.82 | $11,367.81 |
| 2016-07-17 | $0.01593 | $0.01772 | $0.01593 | $0.01763 | $25.94 | $12,551.51 |
| 2016-07-18 | $0.01765 | $0.01770 | $0.01737 | $0.01750 | $65.47 | $12,456.04 |
| 2016-07-19 | $0.01749 | $0.01749 | $0.01470 | $0.01493 | $161.98 | $10,631.00 |
| 2016-07-20 | $0.01484 | $0.01577 | $0.01478 | $0.01478 | $15.47 | $10,522.28 |
| 2016-07-21 | $0.01470 | $0.01724 | $0.01468 | $0.01640 | $15.88 | $11,677.37 |
| 2016-07-22 | $0.01640 | $0.01656 | $0.01431 | $0.01440 | $36.69 | $10,249.39 |
| 2016-07-23 | $0.01440 | $0.01640 | $0.01435 | $0.01638 | $0.3423 | $11,664.55 |
| 2016-07-24 | $0.01638 | $0.02137 | $0.01514 | $0.01741 | $84.58 | $12,397.80 |
| 2016-07-25 | $0.01742 | $0.01838 | $0.01705 | $0.01824 | $43.41 | $12,984.31 |
| 2016-07-26 | $0.01824 | $0.01830 | $0.01801 | $0.01818 | $0.3252 | $12,944.30 |
| 2016-07-27 | $0.01817 | $0.02461 | $0.01809 | $0.02205 | $217.93 | $15,695.32 |
| 2016-07-28 | $0.02205 | $0.02749 | $0.02039 | $0.02740 | $1,748.59 | $19,507.23 |
| 2016-07-29 | $0.02740 | $0.02745 | $0.02009 | $0.02387 | $719.39 | $16,992.08 |
| 2016-07-30 | $0.02387 | $0.02392 | $0.02203 | $0.02390 | $66.59 | $17,013.44 |
| 2016-07-31 | $0.02390 | $0.02390 | $0.01898 | $0.01900 | $7.94 | $13,529.25 |