8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1445 | $0.1599 | $0.1445 | $0.1525 | $1,149.55 | $175,281 |
| 2017-05-02 | $0.1524 | $0.1526 | $0.1072 | $0.1131 | $2,413.01 | $130,207 |
| 2017-05-03 | $0.1132 | $0.2028 | $0.1116 | $0.1485 | $4,061.83 | $171,161 |
| 2017-05-04 | $0.1485 | $0.1491 | $0.1054 | $0.1107 | $4,058.84 | $127,750 |
| 2017-05-05 | $0.1109 | $0.1757 | $0.1109 | $0.1563 | $3,547.85 | $180,653 |
| 2017-05-06 | $0.1564 | $0.1672 | $0.1408 | $0.1421 | $548.02 | $164,485 |
| 2017-05-07 | $0.1422 | $0.1684 | $0.1266 | $0.1483 | $1,838.57 | $171,841 |
| 2017-05-08 | $0.1483 | $0.1727 | $0.1370 | $0.1727 | $1,350.23 | $200,402 |
| 2017-05-09 | $0.1728 | $0.1767 | $0.1394 | $0.1571 | $2,017.61 | $182,495 |
| 2017-05-10 | $0.1572 | $0.1590 | $0.1216 | $0.1282 | $2,363.87 | $149,098 |
| 2017-05-11 | $0.1284 | $0.1374 | $0.1100 | $0.1225 | $2,070.61 | $142,629 |
| 2017-05-12 | $0.1226 | $0.1336 | $0.1200 | $0.1230 | $177.06 | $143,257 |
| 2017-05-13 | $0.1228 | $0.1230 | $0.07834 | $0.1046 | $8,622.80 | $121,800 |
| 2017-05-14 | $0.1049 | $0.1088 | $0.09972 | $0.1074 | $959.20 | $125,024 |
| 2017-05-15 | $0.1074 | $0.1135 | $0.1048 | $0.1090 | $510.74 | $126,962 |
| 2017-05-16 | $0.1257 | $0.1549 | $0.1049 | $0.1112 | $8,762.14 | $129,506 |
| 2017-05-17 | $0.1112 | $0.1437 | $0.1080 | $0.1310 | $1,378.49 | $152,521 |
| 2017-05-18 | $0.1309 | $0.1489 | $0.1170 | $0.1486 | $3,357.54 | $173,088 |
| 2017-05-19 | $0.1487 | $0.1513 | $0.1299 | $0.1487 | $2,093.42 | $173,172 |
| 2017-05-20 | $0.1486 | $0.1578 | $0.1334 | $0.1497 | $2,715.39 | $174,305 |
| 2017-05-21 | $0.1496 | $0.1623 | $0.1402 | $0.1426 | $2,551.68 | $166,041 |
| 2017-05-22 | $0.1431 | $0.1636 | $0.1426 | $0.1531 | $1,398.26 | $178,249 |
| 2017-05-23 | $0.1529 | $0.1763 | $0.1465 | $0.1681 | $4,184.28 | $195,711 |
| 2017-05-24 | $0.1731 | $0.2375 | $0.1673 | $0.2306 | $7,215.12 | $268,569 |
| 2017-05-25 | $0.2291 | $0.4649 | $0.2059 | $0.2592 | $119,782 | $301,760 |
| 2017-05-26 | $0.2584 | $0.4435 | $0.2427 | $0.3024 | $30,219.50 | $352,163 |
| 2017-05-27 | $0.3034 | $0.3171 | $0.2349 | $0.2499 | $4,335.60 | $291,038 |
| 2017-05-28 | $0.2514 | $0.2715 | $0.2113 | $0.2368 | $6,772.37 | $275,718 |
| 2017-05-29 | $0.2363 | $0.2459 | $0.2142 | $0.2407 | $4,068.95 | $280,278 |
| 2017-05-30 | $0.2410 | $0.2460 | $0.1898 | $0.2056 | $6,406.52 | $239,355 |
| 2017-05-31 | $0.2064 | $0.2105 | $0.1764 | $0.2036 | $2,523.40 | $237,045 |