8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.01647 | $0.01647 | $0.01532 | $0.01533 | $148.35 | $10,912.44 |
| 2016-12-02 | $0.01535 | $0.01626 | $0.01356 | $0.01477 | $330.30 | $10,515.59 |
| 2016-12-03 | $0.01477 | $0.01799 | $0.01313 | $0.01353 | $291.58 | $9,629.48 |
| 2016-12-04 | $0.01353 | $0.01571 | $0.01158 | $0.01237 | $863.09 | $8,805.96 |
| 2016-12-05 | $0.01237 | $0.01517 | $0.01146 | $0.01204 | $1,349.25 | $8,574.50 |
| 2016-12-06 | $0.01204 | $0.01343 | $0.01143 | $0.01175 | $1,097.17 | $8,362.76 |
| 2016-12-07 | $0.01175 | $0.01222 | $0.01076 | $0.01183 | $1,134.78 | $8,422.14 |
| 2016-12-08 | $0.01194 | $0.01400 | $0.01101 | $0.01199 | $626.30 | $8,535.70 |
| 2016-12-09 | $0.01192 | $0.01595 | $0.01107 | $0.01216 | $353.74 | $8,657.80 |
| 2016-12-10 | $0.01215 | $0.01435 | $0.01123 | $0.01282 | $253.87 | $9,125.63 |
| 2016-12-11 | $0.01335 | $0.01543 | $0.01204 | $0.01464 | $310.86 | $10,424.67 |
| 2016-12-12 | $0.01465 | $0.01472 | $0.01158 | $0.01358 | $152.87 | $9,670.28 |
| 2016-12-13 | $0.01358 | $0.01513 | $0.01224 | $0.01316 | $245.44 | $9,370.61 |
| 2016-12-14 | $0.01305 | $0.01386 | $0.01261 | $0.01303 | $241.49 | $9,277.92 |
| 2016-12-15 | $0.01291 | $0.01487 | $0.01172 | $0.01327 | $221.40 | $9,445.23 |
| 2016-12-16 | $0.01379 | $0.01439 | $0.01197 | $0.01376 | $90.67 | $9,796.15 |
| 2016-12-17 | $0.01376 | $0.01642 | $0.01189 | $0.01319 | $244.80 | $9,393.25 |
| 2016-12-18 | $0.01319 | $0.01490 | $0.01224 | $0.01437 | $471.60 | $10,231.66 |
| 2016-12-19 | $0.01505 | $0.01560 | $0.01203 | $0.01406 | $149.87 | $10,012.02 |
| 2016-12-20 | $0.01405 | $0.01405 | $0.01228 | $0.01237 | $260.88 | $8,806.60 |
| 2016-12-21 | $0.01236 | $0.01399 | $0.01233 | $0.01372 | $115.91 | $9,764.76 |
| 2016-12-22 | $0.01401 | $0.01459 | $0.01210 | $0.01285 | $355.07 | $9,149.62 |
| 2016-12-23 | $0.01285 | $0.01360 | $0.01255 | $0.01273 | $39.77 | $9,066.61 |
| 2016-12-24 | $0.01274 | $0.01312 | $0.01225 | $0.01297 | $62.19 | $9,237.41 |
| 2016-12-25 | $0.01298 | $0.01299 | $0.01088 | $0.01254 | $56.39 | $8,930.34 |
| 2016-12-26 | $0.01254 | $0.01280 | $0.01178 | $0.01269 | $124.86 | $9,034.43 |
| 2016-12-27 | $0.01270 | $0.01313 | $0.01134 | $0.01237 | $93.43 | $8,803.75 |
| 2016-12-28 | $0.01237 | $0.01286 | $0.01180 | $0.01183 | $95.05 | $8,420.00 |
| 2016-12-29 | $0.01183 | $0.01252 | $0.01172 | $0.01183 | $142.78 | $8,421.86 |
| 2016-12-30 | $0.01183 | $0.01185 | $0.01126 | $0.01149 | $40.92 | $8,177.01 |
| 2016-12-31 | $0.01149 | $0.01150 | $0.01132 | $0.01146 | $22.93 | $8,161.92 |