8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-02 | $0.01065 | $0.01151 | $0.01065 | $0.01124 | $133.92 | $8,004.22 |
| 2017-01-03 | $0.01124 | $0.01237 | $0.01078 | $0.01237 | $54.55 | $8,808.81 |
| 2017-01-04 | $0.01237 | $0.01342 | $0.01237 | $0.01342 | $9.66 | $9,552.66 |
| 2017-01-05 | $0.01157 | $0.01160 | $0.009559 | $0.01084 | $56.59 | $7,720.50 |
| 2017-01-06 | $0.01087 | $0.01109 | $0.009207 | $0.009708 | $80.54 | $6,911.49 |
| 2017-01-07 | $0.009722 | $0.009734 | $0.008475 | $0.009163 | $3.72 | $6,523.44 |
| 2017-01-08 | $0.009163 | $0.01925 | $0.009159 | $0.01218 | $664.04 | $8,674.46 |
| 2017-01-09 | $0.01220 | $0.01843 | $0.01178 | $0.01349 | $675.75 | $9,603.21 |
| 2017-01-10 | $0.01348 | $0.01363 | $0.01331 | $0.01341 | $0.4843 | $9,543.91 |
| 2017-01-11 | $0.01341 | $0.01357 | $0.01162 | $0.01211 | $84.96 | $8,623.06 |
| 2017-01-12 | $0.01209 | $0.01739 | $0.01178 | $0.01685 | $53.31 | $11,995.04 |
| 2017-01-13 | $0.01684 | $0.01785 | $0.01458 | $0.01779 | $1.30 | $12,663.50 |
| 2017-01-14 | $0.01781 | $0.01805 | $0.01307 | $0.01785 | $253.89 | $12,706.79 |
| 2017-01-15 | $0.01784 | $0.01794 | $0.01307 | $0.01504 | $146.46 | $10,704.54 |
| 2017-01-16 | $0.01503 | $0.01825 | $0.01501 | $0.01621 | $319.96 | $11,541.45 |
| 2017-01-17 | $0.01621 | $0.01859 | $0.01620 | $0.01853 | $162.35 | $13,191.71 |
| 2017-01-18 | $0.01854 | $0.02202 | $0.01447 | $0.02197 | $420.80 | $15,643.56 |
| 2017-01-19 | $0.02212 | $0.02307 | $0.01691 | $0.01875 | $549.72 | $13,350.76 |
| 2017-01-20 | $0.01868 | $0.02195 | $0.01718 | $0.01983 | $293.38 | $14,119.25 |
| 2017-01-21 | $0.01983 | $0.02041 | $0.01839 | $0.01935 | $289.13 | $13,775.66 |
| 2017-01-22 | $0.01935 | $0.02068 | $0.01346 | $0.01469 | $889.35 | $10,462.05 |
| 2017-01-23 | $0.01471 | $0.01808 | $0.01459 | $0.01673 | $945.96 | $11,909.04 |
| 2017-01-24 | $0.01672 | $0.01787 | $0.01613 | $0.01655 | $970.01 | $11,784.30 |
| 2017-01-25 | $0.01656 | $0.01737 | $0.006864 | $0.01557 | $863.33 | $11,082.31 |
| 2017-01-26 | $0.01557 | $0.01636 | $0.01318 | $0.01497 | $501.87 | $10,659.90 |
| 2017-01-27 | $0.01497 | $0.02512 | $0.01146 | $0.01663 | $589.30 | $11,843.18 |
| 2017-01-28 | $0.01663 | $0.02578 | $0.01022 | $0.02132 | $288.64 | $15,177.94 |
| 2017-01-29 | $0.02132 | $0.02358 | $0.01384 | $0.01486 | $324.74 | $10,579.31 |
| 2017-01-30 | $0.01486 | $0.01994 | $0.01481 | $0.01721 | $1,014.12 | $12,253.27 |
| 2017-01-31 | $0.01720 | $0.02012 | $0.01580 | $0.01809 | $641.80 | $12,876.31 |