8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.01235 | $0.01350 | $0.01105 | $0.01105 | $202.85 | $7,868.16 |
| 2016-10-02 | $0.01105 | $0.01343 | $0.01101 | $0.01231 | $87.76 | $8,763.03 |
| 2016-10-03 | $0.01231 | $0.01240 | $0.01108 | $0.01113 | $212.20 | $7,924.12 |
| 2016-10-04 | $0.01113 | $0.01340 | $0.01039 | $0.01159 | $180.29 | $8,253.83 |
| 2016-10-05 | $0.01159 | $0.01256 | $0.01052 | $0.01174 | $154.68 | $8,357.78 |
| 2016-10-06 | $0.01174 | $0.01273 | $0.01047 | $0.01248 | $595.11 | $8,886.20 |
| 2016-10-07 | $0.01248 | $0.01261 | $0.01215 | $0.01242 | $538.44 | $8,842.70 |
| 2016-10-08 | $0.01242 | $0.01250 | $0.01242 | $0.01249 | $159.84 | $8,895.81 |
| 2016-10-09 | $0.01250 | $0.01303 | $0.01166 | $0.01302 | $126.02 | $9,267.95 |
| 2016-10-10 | $0.01302 | $0.01359 | $0.01283 | $0.01359 | $108.75 | $9,674.48 |
| 2016-10-11 | $0.01359 | $0.01472 | $0.01358 | $0.01471 | $90.96 | $10,472.87 |
| 2016-10-12 | $0.01470 | $0.01471 | $0.01400 | $0.01459 | $129.85 | $10,386.51 |
| 2016-10-13 | $0.01459 | $0.01465 | $0.01356 | $0.01437 | $129.43 | $10,233.44 |
| 2016-10-14 | $0.01441 | $0.01467 | $0.01214 | $0.01454 | $107.16 | $10,349.42 |
| 2016-10-15 | $0.01453 | $0.01459 | $0.01427 | $0.01456 | $70.10 | $10,368.71 |
| 2016-10-16 | $0.01457 | $0.01474 | $0.01281 | $0.01471 | $77.93 | $10,475.65 |
| 2016-10-17 | $0.01472 | $0.01788 | $0.01235 | $0.01480 | $1,292.87 | $10,533.96 |
| 2016-10-18 | $0.01480 | $0.01499 | $0.01278 | $0.01396 | $79.36 | $9,937.48 |
| 2016-10-19 | $0.01396 | $0.01736 | $0.01395 | $0.01577 | $157.15 | $11,227.62 |
| 2016-10-20 | $0.01577 | $0.01578 | $0.01513 | $0.01548 | $126.53 | $11,019.80 |
| 2016-10-21 | $0.01547 | $0.01561 | $0.01317 | $0.01360 | $46.25 | $9,681.17 |
| 2016-10-22 | $0.01360 | $0.01489 | $0.01359 | $0.01427 | $152.95 | $10,163.17 |
| 2016-10-23 | $0.01429 | $0.01654 | $0.01425 | $0.01586 | $100.33 | $11,294.69 |
| 2016-10-24 | $0.01587 | $0.01661 | $0.01548 | $0.01632 | $133.96 | $11,618.99 |
| 2016-10-25 | $0.01632 | $0.01715 | $0.01516 | $0.01694 | $115.95 | $12,063.25 |
| 2016-10-26 | $0.01695 | $0.01855 | $0.01691 | $0.01854 | $119.14 | $13,201.89 |
| 2016-10-27 | $0.01854 | $0.01880 | $0.01762 | $0.01865 | $75.70 | $13,278.14 |
| 2016-10-28 | $0.01866 | $0.01866 | $0.01581 | $0.01654 | $292.71 | $11,777.18 |
| 2016-10-29 | $0.01654 | $0.01689 | $0.01620 | $0.01645 | $22.25 | $11,713.18 |
| 2016-10-30 | $0.01645 | $0.01645 | $0.01524 | $0.01530 | $157.25 | $10,894.21 |
| 2016-10-31 | $0.01530 | $0.01642 | $0.01404 | $0.01404 | $64.92 | $9,996.93 |