8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01404 | $0.01553 | $0.01404 | $0.01513 | $23.70 | $10,773.25 |
| 2016-11-02 | $0.01514 | $0.01688 | $0.01503 | $0.01688 | $7.68 | $12,014.69 |
| 2016-11-03 | $0.01691 | $0.01723 | $0.01585 | $0.01609 | $22.26 | $11,457.87 |
| 2016-11-04 | $0.01610 | $0.01659 | $0.01515 | $0.01656 | $190.47 | $11,792.99 |
| 2016-11-05 | $0.01656 | $0.01666 | $0.01408 | $0.01547 | $1,394.73 | $11,013.32 |
| 2016-11-06 | $0.01547 | $0.01585 | $0.01420 | $0.01491 | $195.09 | $10,616.19 |
| 2016-11-07 | $0.01491 | $0.01491 | $0.01416 | $0.01434 | $29.90 | $10,209.30 |
| 2016-11-08 | $0.01434 | $0.01608 | $0.01416 | $0.01488 | $67.00 | $10,595.47 |
| 2016-11-09 | $0.01488 | $0.02026 | $0.01485 | $0.02025 | $0.2046 | $14,416.00 |
| 2016-11-10 | $0.02025 | $0.02025 | $0.01463 | $0.01626 | $19.12 | $11,573.14 |
| 2016-11-11 | $0.01626 | $0.01663 | $0.01429 | $0.01534 | $664.58 | $10,920.41 |
| 2016-11-12 | $0.01534 | $0.01535 | $0.01407 | $0.01480 | $159.37 | $10,536.59 |
| 2016-11-13 | $0.01480 | $0.01520 | $0.01431 | $0.01501 | $159.63 | $10,687.39 |
| 2016-11-14 | $0.01501 | $0.01535 | $0.01496 | $0.01526 | $79.47 | $10,865.52 |
| 2016-11-15 | $0.01527 | $0.01543 | $0.01422 | $0.01506 | $103.36 | $10,720.63 |
| 2016-11-16 | $0.01505 | $0.01584 | $0.01502 | $0.01563 | $83.38 | $11,128.16 |
| 2016-11-17 | $0.01563 | $0.01588 | $0.01520 | $0.01564 | $127.35 | $11,134.64 |
| 2016-11-18 | $0.01563 | $0.01596 | $0.01546 | $0.01582 | $14.54 | $11,260.09 |
| 2016-11-19 | $0.01581 | $0.01589 | $0.01564 | $0.01580 | $35.92 | $11,251.54 |
| 2016-11-20 | $0.01581 | $0.01582 | $0.01429 | $0.01469 | $592.36 | $10,460.91 |
| 2016-11-21 | $0.01469 | $0.01486 | $0.01468 | $0.01478 | $154.13 | $10,525.84 |
| 2016-11-22 | $0.01478 | $0.01567 | $0.01399 | $0.01419 | $199.09 | $10,099.66 |
| 2016-11-23 | $0.01419 | $0.01570 | $0.01419 | $0.01488 | $244.39 | $10,596.97 |
| 2016-11-24 | $0.01488 | $0.01491 | $0.01376 | $0.01381 | $30.82 | $9,831.75 |
| 2016-11-25 | $0.01381 | $0.01483 | $0.01322 | $0.01483 | $311.41 | $10,560.02 |
| 2016-11-26 | $0.01483 | $0.01484 | $0.01459 | $0.01470 | $101.08 | $10,464.11 |
| 2016-11-27 | $0.01469 | $0.01482 | $0.01362 | $0.01472 | $229.42 | $10,480.13 |
| 2016-11-28 | $0.01472 | $0.01506 | $0.01472 | $0.01500 | $83.19 | $10,675.92 |
| 2016-11-29 | $0.01500 | $0.01503 | $0.01478 | $0.01499 | $196.67 | $10,675.50 |
| 2016-11-30 | $0.01499 | $0.01672 | $0.01499 | $0.01647 | $198.04 | $11,727.42 |