8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.01449 | $0.01449 | $0.01415 | $0.01431 | $33.30 | $10,190.08 |
| 2016-09-02 | $0.01431 | $0.01542 | $0.01428 | $0.01542 | $16.50 | $10,980.50 |
| 2016-09-03 | $0.01542 | $0.01543 | $0.01402 | $0.01525 | $60.11 | $10,859.47 |
| 2016-09-04 | $0.01526 | $0.01634 | $0.01517 | $0.01628 | $28.72 | $11,588.51 |
| 2016-09-05 | $0.01628 | $0.01677 | $0.01501 | $0.01549 | $56.46 | $11,030.41 |
| 2016-09-06 | $0.01549 | $0.01625 | $0.01402 | $0.01417 | $46.92 | $10,088.34 |
| 2016-09-07 | $0.01417 | $0.01418 | $0.01347 | $0.01389 | $314.33 | $9,887.57 |
| 2016-09-08 | $0.01389 | $0.01547 | $0.01387 | $0.01517 | $83.53 | $10,800.02 |
| 2016-09-09 | $0.01517 | $0.01518 | $0.01401 | $0.01507 | $9.55 | $10,728.18 |
| 2016-09-10 | $0.01507 | $0.01511 | $0.01506 | $0.01509 | $9.57 | $10,743.13 |
| 2016-09-11 | $0.01435 | $0.01446 | $0.01381 | $0.01395 | $15.18 | $9,932.00 |
| 2016-09-12 | $0.01395 | $0.01399 | $0.01314 | $0.01318 | $0.04971 | $9,385.35 |
| 2016-09-13 | $0.01319 | $0.01782 | $0.01316 | $0.01486 | $34.61 | $10,576.53 |
| 2016-09-14 | $0.01486 | $0.02442 | $0.01322 | $0.02414 | $14.30 | $17,185.74 |
| 2016-09-15 | $0.02414 | $0.02415 | $0.01357 | $0.01357 | $101.23 | $9,658.53 |
| 2016-09-16 | $0.01356 | $0.01470 | $0.01347 | $0.01347 | $179.30 | $9,593.39 |
| 2016-09-17 | $0.01347 | $0.01350 | $0.01343 | $0.01345 | $62.53 | $9,578.29 |
| 2016-09-18 | $0.01345 | $0.01353 | $0.01340 | $0.01342 | $27.57 | $9,552.59 |
| 2016-09-19 | $0.01342 | $0.01352 | $0.01335 | $0.01340 | $232.08 | $9,542.27 |
| 2016-09-20 | $0.01340 | $0.01352 | $0.01331 | $0.01351 | $35.04 | $9,621.58 |
| 2016-09-21 | $0.01350 | $0.01350 | $0.01193 | $0.01325 | $237.07 | $9,432.84 |
| 2016-09-22 | $0.01325 | $0.01328 | $0.01195 | $0.01244 | $93.26 | $8,859.43 |
| 2016-09-23 | $0.01244 | $0.01254 | $0.01003 | $0.01121 | $433.03 | $7,981.79 |
| 2016-09-24 | $0.01121 | $0.01270 | $0.01119 | $0.01208 | $89.97 | $8,601.55 |
| 2016-09-25 | $0.01208 | $0.01210 | $0.01060 | $0.01162 | $110.20 | $8,273.41 |
| 2016-09-26 | $0.01162 | $0.01175 | $0.01152 | $0.01175 | $123.99 | $8,365.82 |
| 2016-09-27 | $0.01175 | $0.01175 | $0.01023 | $0.01164 | $121.61 | $8,285.73 |
| 2016-09-28 | $0.01164 | $0.01211 | $0.01142 | $0.01202 | $125.46 | $8,555.85 |
| 2016-09-29 | $0.01202 | $0.01219 | $0.01202 | $0.01214 | $79.28 | $8,642.99 |
| 2016-09-30 | $0.01214 | $0.01240 | $0.01173 | $0.01235 | $126.73 | $8,794.07 |