8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.01888 | $0.01980 | $0.01629 | $0.01736 | $640.78 | $12,358.29 |
| 2017-02-02 | $0.01650 | $0.01893 | $0.01460 | $0.01816 | $906.17 | $12,932.13 |
| 2017-02-03 | $0.01816 | $0.01850 | $0.01554 | $0.01693 | $381.02 | $12,051.79 |
| 2017-02-04 | $0.01695 | $0.01818 | $0.01438 | $0.01622 | $362.52 | $11,546.37 |
| 2017-02-05 | $0.01623 | $0.01885 | $0.01509 | $0.01598 | $415.62 | $11,374.14 |
| 2017-02-06 | $0.01599 | $0.01818 | $0.01480 | $0.01625 | $279.46 | $11,566.09 |
| 2017-02-07 | $0.01728 | $0.01968 | $0.01431 | $0.01580 | $331.77 | $11,247.84 |
| 2017-02-08 | $0.01581 | $0.02081 | $0.01400 | $0.01915 | $2,556.20 | $13,632.91 |
| 2017-02-09 | $0.01918 | $0.02478 | $0.01667 | $0.01929 | $1,092.15 | $13,733.79 |
| 2017-02-10 | $0.01931 | $0.02355 | $0.01557 | $0.01870 | $484.07 | $13,313.88 |
| 2017-02-11 | $0.01929 | $0.02214 | $0.01719 | $0.02155 | $557.98 | $15,342.75 |
| 2017-02-12 | $0.02153 | $0.02308 | $0.02031 | $0.02171 | $247.71 | $15,453.39 |
| 2017-02-13 | $0.02170 | $0.02297 | $0.01975 | $0.02005 | $305.26 | $14,275.60 |
| 2017-02-14 | $0.02077 | $0.02203 | $0.01973 | $0.02024 | $187.89 | $14,411.44 |
| 2017-02-15 | $0.02027 | $0.02445 | $0.01794 | $0.02109 | $721.16 | $15,018.67 |
| 2017-02-16 | $0.02112 | $0.02880 | $0.02046 | $0.02339 | $895.61 | $16,652.26 |
| 2017-02-17 | $0.02471 | $0.02716 | $0.01935 | $0.02086 | $3,236.84 | $14,848.80 |
| 2017-02-18 | $0.02091 | $0.02340 | $0.01950 | $0.02265 | $1,361.93 | $16,123.99 |
| 2017-02-19 | $0.02265 | $0.02589 | $0.01985 | $0.02315 | $1,224.29 | $16,485.24 |
| 2017-02-20 | $0.02269 | $0.02332 | $0.02016 | $0.02062 | $1,096.21 | $14,682.06 |
| 2017-02-21 | $0.02060 | $0.02192 | $0.01804 | $0.01895 | $862.10 | $13,495.07 |
| 2017-02-22 | $0.01895 | $0.01895 | $0.01771 | $0.01881 | $1,610.28 | $13,388.85 |
| 2017-02-23 | $0.01869 | $0.02198 | $0.01794 | $0.01980 | $2,173.08 | $14,095.97 |
| 2017-02-24 | $0.01925 | $0.02214 | $0.01857 | $0.01964 | $1,613.61 | $13,983.27 |
| 2017-02-25 | $0.01958 | $0.02173 | $0.01771 | $0.01995 | $2,039.02 | $14,206.68 |
| 2017-02-26 | $0.01996 | $0.02163 | $0.01762 | $0.01929 | $1,319.06 | $13,733.37 |
| 2017-02-27 | $0.01884 | $0.02126 | $0.01829 | $0.01848 | $1,533.59 | $13,157.60 |
| 2017-02-28 | $0.01849 | $0.02158 | $0.01843 | $0.02063 | $1,049.16 | $14,687.75 |