8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1254 | $0.1276 | $0.1220 | $0.1231 | $27,268.80 | $143,322 |
| 2017-07-02 | $0.1231 | $0.1283 | $0.1213 | $0.1277 | $28,163.60 | $148,747 |
| 2017-07-03 | $0.1273 | $0.1320 | $0.1263 | $0.1302 | $28,914.70 | $151,651 |
| 2017-07-04 | $0.1299 | $0.1347 | $0.1299 | $0.1347 | $30,253.20 | $156,815 |
| 2017-07-05 | $0.1347 | $0.1987 | $0.1309 | $0.1897 | $41.07 | $220,917 |
| 2017-07-06 | $0.1898 | $0.2755 | $0.1390 | $0.1501 | $729.34 | $174,805 |
| 2017-07-07 | $0.1502 | $0.1968 | $0.1462 | $0.1925 | $98.15 | $224,138 |
| 2017-07-08 | $0.1927 | $0.1927 | $0.1327 | $0.1386 | $1,491.61 | $161,366 |
| 2017-07-09 | $0.1387 | $0.1387 | $0.1189 | $0.1242 | $1,339.87 | $144,591 |
| 2017-07-10 | $0.1244 | $0.1247 | $0.05803 | $0.09172 | $1,316.07 | $106,805 |
| 2017-07-11 | $0.09151 | $0.09626 | $0.07015 | $0.09105 | $242.03 | $106,017 |
| 2017-07-12 | $0.09061 | $0.1156 | $0.07419 | $0.1149 | $1,231.62 | $133,848 |
| 2017-07-13 | $0.1151 | $0.1618 | $0.09931 | $0.1562 | $8,031.16 | $181,828 |
| 2017-07-14 | $0.1561 | $0.4631 | $0.1257 | $0.3816 | $51,503.60 | $444,338 |
| 2017-07-15 | $0.3814 | $0.4323 | $0.1795 | $0.1967 | $9,124.45 | $229,030 |
| 2017-07-16 | $0.2146 | $0.2996 | $0.1618 | $0.2777 | $6,983.52 | $323,387 |
| 2017-07-17 | $0.2775 | $0.3686 | $0.2330 | $0.3686 | $4,403.44 | $429,215 |
| 2017-07-18 | $0.3696 | $0.3946 | $0.2614 | $0.3618 | $4,985.78 | $421,260 |
| 2017-07-19 | $0.3710 | $0.3823 | $0.2619 | $0.3360 | $8,005.83 | $391,249 |
| 2017-07-20 | $0.3352 | $0.4654 | $0.2789 | $0.4466 | $8,461.96 | $520,051 |
| 2017-07-21 | $0.4499 | $0.4514 | $0.2125 | $0.3515 | $8,330.17 | $409,285 |
| 2017-07-22 | $0.3514 | $0.3578 | $0.2723 | $0.3319 | $2,007.95 | $386,449 |
| 2017-07-23 | $0.3319 | $0.3351 | $0.2690 | $0.3269 | $1,411.53 | $380,632 |
| 2017-07-24 | $0.3276 | $0.3585 | $0.2793 | $0.2828 | $2,764.61 | $329,297 |
| 2017-07-25 | $0.2828 | $0.3403 | $0.2545 | $0.2630 | $1,098.41 | $306,192 |
| 2017-07-26 | $0.2631 | $0.3336 | $0.2321 | $0.3315 | $2,844.42 | $385,953 |
| 2017-07-27 | $0.3324 | $0.3402 | $0.2587 | $0.2945 | $1,725.68 | $342,964 |
| 2017-07-28 | $0.2955 | $0.3516 | $0.2513 | $0.3122 | $1,140.92 | $363,488 |
| 2017-07-29 | $0.3110 | $0.3241 | $0.2478 | $0.3115 | $795.31 | $362,713 |
| 2017-07-30 | $0.3115 | $0.3270 | $0.2780 | $0.2780 | $1,258.02 | $323,761 |
| 2017-07-31 | $0.2782 | $0.2840 | $0.2009 | $0.2421 | $1,669.02 | $281,868 |