8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.01899 | $0.02108 | $0.01613 | $0.01841 | $53.79 | $13,107.34 |
| 2016-08-02 | $0.01842 | $0.02110 | $0.01729 | $0.01770 | $7.68 | $12,603.41 |
| 2016-08-03 | $0.01782 | $0.01883 | $0.01762 | $0.01774 | $0.2855 | $12,630.54 |
| 2016-08-04 | $0.01774 | $0.01779 | $0.01256 | $0.01345 | $43.23 | $9,579.29 |
| 2016-08-05 | $0.01346 | $0.01753 | $0.01343 | $0.01482 | $20.40 | $10,550.12 |
| 2016-08-06 | $0.01481 | $0.01485 | $0.01466 | $0.01469 | $20.21 | $10,459.27 |
| 2016-08-07 | $0.02062 | $0.05044 | $0.01879 | $0.02659 | $519.18 | $18,932.39 |
| 2016-08-08 | $0.02659 | $0.03093 | $0.01587 | $0.01951 | $495.14 | $13,889.50 |
| 2016-08-09 | $0.01951 | $0.02703 | $0.01951 | $0.02055 | $229.88 | $14,628.23 |
| 2016-08-10 | $0.02022 | $0.02075 | $0.02017 | $0.02034 | $15.80 | $14,482.42 |
| 2016-08-11 | $0.02035 | $0.02053 | $0.02024 | $0.02025 | $19.32 | $14,418.06 |
| 2016-08-12 | $0.02024 | $0.02345 | $0.02006 | $0.02341 | $61.06 | $16,670.35 |
| 2016-08-13 | $0.02341 | $0.02352 | $0.01826 | $0.01826 | $44.79 | $13,002.61 |
| 2016-08-14 | $0.01826 | $0.01827 | $0.01772 | $0.01778 | $258.33 | $12,662.01 |
| 2016-08-15 | $0.01779 | $0.01917 | $0.01775 | $0.01866 | $42.50 | $13,287.32 |
| 2016-08-16 | $0.01867 | $0.01900 | $0.01766 | $0.01800 | $27.39 | $12,812.45 |
| 2016-08-17 | $0.01800 | $0.01901 | $0.01797 | $0.01885 | $125.66 | $13,421.96 |
| 2016-08-18 | $0.01885 | $0.01893 | $0.01789 | $0.01789 | $57.32 | $12,738.12 |
| 2016-08-19 | $0.01790 | $0.01791 | $0.01244 | $0.01679 | $57.25 | $11,950.62 |
| 2016-08-20 | $0.01678 | $0.02543 | $0.01584 | $0.01956 | $162.37 | $13,927.95 |
| 2016-08-21 | $0.01956 | $0.01964 | $0.01795 | $0.01940 | $1.61 | $13,809.26 |
| 2016-08-22 | $0.01943 | $0.01981 | $0.01940 | $0.01975 | $30.16 | $14,063.36 |
| 2016-08-23 | $0.01975 | $0.01984 | $0.01961 | $0.01961 | $9.75 | $13,961.12 |
| 2016-08-24 | $0.02272 | $0.02274 | $0.02261 | $0.02262 | $0.7014 | $16,107.83 |
| 2016-08-25 | $0.02263 | $0.03946 | $0.01335 | $0.01487 | $335.72 | $10,585.79 |
| 2016-08-26 | $0.01487 | $0.01517 | $0.01313 | $0.01517 | $21.08 | $10,797.10 |
| 2016-08-27 | $0.01517 | $0.01587 | $0.01297 | $0.01550 | $40.99 | $11,037.96 |
| 2016-08-28 | $0.01550 | $0.01583 | $0.01408 | $0.01413 | $65.74 | $10,057.09 |
| 2016-08-29 | $0.01437 | $0.01492 | $0.01379 | $0.01421 | $93.94 | $10,113.83 |
| 2016-08-30 | $0.01421 | $0.01462 | $0.01402 | $0.01443 | $4.18 | $10,276.66 |
| 2016-08-31 | $0.01444 | $0.01457 | $0.01392 | $0.01448 | $35.39 | $10,310.97 |