8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.08269 | $0.08691 | $0.06560 | $0.07765 | $1,477.19 | $55,284.25 |
| 2017-04-02 | $0.07766 | $0.07768 | $0.06480 | $0.07061 | $1,865.27 | $50,274.90 |
| 2017-04-03 | $0.07066 | $0.09677 | $0.06641 | $0.08498 | $1,544.76 | $60,503.57 |
| 2017-04-04 | $0.08511 | $0.1013 | $0.05691 | $0.09175 | $2,774.90 | $65,324.89 |
| 2017-04-05 | $0.09693 | $0.09701 | $0.05876 | $0.07612 | $523.30 | $54,197.59 |
| 2017-04-06 | $0.07620 | $0.08742 | $0.07344 | $0.07703 | $91.84 | $54,840.84 |
| 2017-04-07 | $0.07678 | $0.09999 | $0.03538 | $0.08888 | $4,253.54 | $63,277.22 |
| 2017-04-08 | $0.08856 | $0.1184 | $0.08058 | $0.08511 | $1,600.71 | $60,592.63 |
| 2017-04-09 | $0.08515 | $0.1031 | $0.08509 | $0.09257 | $542.51 | $65,904.64 |
| 2017-04-10 | $0.09252 | $0.1056 | $0.07212 | $0.08903 | $604.11 | $63,388.79 |
| 2017-04-11 | $0.08906 | $0.1164 | $0.06461 | $0.09002 | $1,662.86 | $64,092.35 |
| 2017-04-12 | $0.09001 | $0.1209 | $0.08444 | $0.1135 | $3,754.63 | $80,832.47 |
| 2017-04-13 | $0.1136 | $0.2094 | $0.1002 | $0.1626 | $12,694.30 | $115,791 |
| 2017-04-14 | $0.1628 | $0.2910 | $0.1556 | $0.2356 | $20,244.60 | $167,741 |
| 2017-04-15 | $0.2356 | $0.3274 | $0.1989 | $0.2340 | $19,352.30 | $166,577 |
| 2017-04-16 | $0.2340 | $0.2872 | $0.2107 | $0.2292 | $10,458.30 | $163,166 |
| 2017-04-17 | $0.2292 | $0.3200 | $0.2275 | $0.2390 | $18,633.00 | $170,168 |
| 2017-04-18 | $0.2390 | $0.2933 | $0.1789 | $0.2108 | $19,852.00 | $150,097 |
| 2017-04-19 | $0.2109 | $0.2550 | $0.1967 | $0.2364 | $8,586.24 | $168,314 |
| 2017-04-20 | $0.2365 | $0.2414 | $0.2021 | $0.2023 | $2,319.67 | $229,366 |
| 2017-04-21 | $0.2023 | $0.2057 | $0.1675 | $0.1843 | $1,887.97 | $209,320 |
| 2017-04-22 | $0.1844 | $0.2002 | $0.1594 | $0.1761 | $3,237.15 | $200,228 |
| 2017-04-23 | $0.1765 | $0.1975 | $0.1228 | $0.1737 | $4,924.78 | $197,652 |
| 2017-04-24 | $0.1737 | $0.2001 | $0.1553 | $0.1671 | $2,738.54 | $190,325 |
| 2017-04-25 | $0.1672 | $0.1841 | $0.1533 | $0.1830 | $1,283.57 | $208,754 |
| 2017-04-26 | $0.1847 | $0.1957 | $0.1566 | $0.1567 | $1,617.01 | $179,024 |
| 2017-04-27 | $0.1568 | $0.2157 | $0.1568 | $0.2027 | $2,435.52 | $231,851 |
| 2017-04-28 | $0.2027 | $0.2557 | $0.1977 | $0.2125 | $2,765.23 | $243,293 |
| 2017-04-29 | $0.2127 | $0.2386 | $0.06108 | $0.1415 | $11,105.50 | $162,242 |
| 2017-04-30 | $0.1410 | $0.1843 | $0.1375 | $0.1444 | $3,466.55 | $165,814 |