8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.2038 | $0.2100 | $0.1849 | $0.2015 | $3,506.96 | $234,649 |
| 2017-06-02 | $0.2016 | $0.2346 | $0.1925 | $0.2346 | $2,723.46 | $273,205 |
| 2017-06-03 | $0.2327 | $0.3133 | $0.2205 | $0.2539 | $9,409.44 | $295,622 |
| 2017-06-04 | $0.2532 | $0.3047 | $0.2273 | $0.2660 | $7,024.06 | $309,749 |
| 2017-06-05 | $0.2661 | $1.22 | $0.2661 | $0.7047 | $464,438 | $820,605 |
| 2017-06-06 | $0.7064 | $1.24 | $0.5746 | $0.8931 | $228,622 | $1,039,957 |
| 2017-06-07 | $0.8932 | $0.9299 | $0.6173 | $0.6272 | $66,167.00 | $730,276 |
| 2017-06-08 | $0.6211 | $0.7219 | $0.5288 | $0.5874 | $35,198.10 | $683,939 |
| 2017-06-09 | $0.5864 | $0.7080 | $0.5187 | $0.5462 | $29,862.30 | $635,995 |
| 2017-06-10 | $0.5470 | $0.5932 | $0.4293 | $0.4402 | $18,879.60 | $512,601 |
| 2017-06-11 | $0.4400 | $0.4634 | $0.3843 | $0.4140 | $11,487.00 | $482,049 |
| 2017-06-12 | $0.4134 | $0.5540 | $0.3517 | $0.4398 | $21,520.20 | $512,160 |
| 2017-06-13 | $0.4388 | $0.5646 | $0.4182 | $0.4561 | $21,965.50 | $531,038 |
| 2017-06-14 | $0.4556 | $0.5664 | $0.3982 | $0.4165 | $16,325.50 | $484,933 |
| 2017-06-15 | $0.4189 | $0.4354 | $0.3470 | $0.4020 | $12,248.60 | $468,085 |
| 2017-06-16 | $0.4017 | $0.4279 | $0.3855 | $0.4224 | $3,534.15 | $491,858 |
| 2017-06-17 | $0.4224 | $0.4233 | $0.3932 | $0.4003 | $9,619.20 | $466,143 |
| 2017-06-18 | $0.4003 | $0.4046 | $0.3256 | $0.3584 | $19,888.50 | $417,354 |
| 2017-06-19 | $0.3584 | $0.3697 | $0.1381 | $0.1397 | $85,516.60 | $162,700 |
| 2017-06-20 | $0.1397 | $0.1752 | $0.1154 | $0.1273 | $45,948.70 | $148,228 |
| 2017-06-21 | $0.1293 | $0.1375 | $0.1009 | $0.1069 | $14,988.00 | $124,421 |
| 2017-06-22 | $0.1102 | $0.1257 | $0.1009 | $0.1009 | $15,502.30 | $117,482 |
| 2017-06-23 | $0.1010 | $0.3791 | $0.1010 | $0.2276 | $288,220 | $265,069 |
| 2017-06-24 | $0.2273 | $0.3432 | $0.1842 | $0.1943 | $150,256 | $226,261 |
| 2017-06-25 | $0.1939 | $0.2039 | $0.1718 | $0.1767 | $21,048.20 | $205,746 |
| 2017-06-26 | $0.1766 | $0.1799 | $0.1308 | $0.1358 | $12,215.10 | $158,081 |
| 2017-06-27 | $0.1358 | $0.1469 | $0.1181 | $0.1301 | $9,650.60 | $151,503 |
| 2017-06-28 | $0.1310 | $0.1995 | $0.1271 | $0.1374 | $26,565.30 | $159,961 |
| 2017-06-29 | $0.1372 | $0.1548 | $0.1283 | $0.1295 | $29,123.50 | $150,802 |
| 2017-06-30 | $0.1298 | $0.1308 | $0.1250 | $0.1255 | $27,840.40 | $146,085 |