8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02063 | $0.02069 | $0.01815 | $0.02053 | $2,065.76 | $14,614.85 |
| 2017-03-02 | $0.02056 | $0.02070 | $0.01679 | $0.01880 | $1,538.71 | $13,385.57 |
| 2017-03-03 | $0.01880 | $0.02069 | $0.01727 | $0.01837 | $1,519.02 | $13,080.29 |
| 2017-03-04 | $0.01841 | $0.02110 | $0.01742 | $0.01793 | $788.00 | $12,768.02 |
| 2017-03-05 | $0.01825 | $0.02085 | $0.01769 | $0.01978 | $2,026.39 | $14,084.72 |
| 2017-03-06 | $0.01979 | $0.02111 | $0.01768 | $0.01821 | $1,583.37 | $12,964.02 |
| 2017-03-07 | $0.01949 | $0.02044 | $0.01721 | $0.01760 | $1,508.59 | $12,532.36 |
| 2017-03-08 | $0.01760 | $0.01982 | $0.01700 | $0.01760 | $1,357.96 | $12,527.31 |
| 2017-03-09 | $0.01760 | $0.02041 | $0.01652 | $0.01963 | $1,163.98 | $13,973.01 |
| 2017-03-10 | $0.01964 | $0.02123 | $0.01642 | $0.01821 | $1,532.49 | $12,963.31 |
| 2017-03-11 | $0.01820 | $0.01955 | $0.01668 | $0.01870 | $511.48 | $13,314.88 |
| 2017-03-12 | $0.01871 | $0.02018 | $0.01778 | $0.01986 | $843.67 | $14,142.25 |
| 2017-03-13 | $0.01987 | $0.02018 | $0.01848 | $0.01855 | $1,386.22 | $13,210.22 |
| 2017-03-14 | $0.01879 | $0.02004 | $0.01853 | $0.01995 | $1,939.99 | $14,200.84 |
| 2017-03-15 | $0.01995 | $0.02153 | $0.01783 | $0.01949 | $2,180.50 | $13,876.90 |
| 2017-03-16 | $0.01860 | $0.02028 | $0.01762 | $0.01794 | $1,436.18 | $12,775.00 |
| 2017-03-17 | $0.01783 | $0.01895 | $0.01692 | $0.01694 | $1,600.63 | $12,057.34 |
| 2017-03-18 | $0.01693 | $0.01909 | $0.01419 | $0.01487 | $1,122.01 | $10,584.01 |
| 2017-03-19 | $0.01438 | $0.02176 | $0.01438 | $0.01895 | $2,021.00 | $13,494.01 |
| 2017-03-20 | $0.02107 | $0.02200 | $0.01763 | $0.02114 | $2,224.22 | $15,048.22 |
| 2017-03-21 | $0.02116 | $0.02311 | $0.01921 | $0.02255 | $1,617.19 | $16,056.07 |
| 2017-03-22 | $0.02255 | $0.02293 | $0.01778 | $0.01961 | $1,763.21 | $13,963.12 |
| 2017-03-23 | $0.02152 | $0.03355 | $0.01897 | $0.03355 | $3,622.60 | $23,887.14 |
| 2017-03-24 | $0.03180 | $0.04281 | $0.02669 | $0.03096 | $5,476.41 | $22,041.95 |
| 2017-03-25 | $0.03093 | $0.03407 | $0.02584 | $0.03279 | $1,478.80 | $23,346.62 |
| 2017-03-26 | $0.02815 | $0.05779 | $0.02793 | $0.04966 | $6,254.85 | $35,356.76 |
| 2017-03-27 | $0.05005 | $0.06144 | $0.04379 | $0.04577 | $3,283.82 | $32,588.65 |
| 2017-03-28 | $0.05042 | $0.07010 | $0.04396 | $0.06434 | $5,354.14 | $45,804.35 |
| 2017-03-29 | $0.06428 | $0.1141 | $0.05944 | $0.07055 | $10,615.50 | $50,230.68 |
| 2017-03-30 | $0.06922 | $0.1028 | $0.06898 | $0.09361 | $12,084.40 | $66,645.58 |
| 2017-03-31 | $0.09365 | $0.1074 | $0.06629 | $0.08269 | $2,032.47 | $58,873.75 |