8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.2421 | $0.2463 | $0.2163 | $0.2188 | $116.92 | $254,816 |
| 2017-08-02 | $0.2188 | $0.2342 | $0.1804 | $0.1990 | $575.47 | $231,715 |
| 2017-08-03 | $0.1994 | $0.2383 | $0.1988 | $0.2372 | $443.28 | $276,200 |
| 2017-08-04 | $0.2373 | $0.2757 | $0.1939 | $0.2370 | $109,458 | $275,928 |
| 2017-08-05 | $0.2355 | $0.3129 | $0.2335 | $0.2908 | $175,170 | $338,578 |
| 2017-08-06 | $0.2734 | $0.3073 | $0.2198 | $0.2776 | $32,132.10 | $323,189 |
| 2017-08-07 | $0.2769 | $0.2782 | $0.2199 | $0.2397 | $2,491.07 | $279,057 |
| 2017-08-08 | $0.2399 | $0.2754 | $0.2362 | $0.2415 | $867.84 | $281,256 |
| 2017-08-09 | $0.2415 | $0.2662 | $0.2274 | $0.2503 | $470.62 | $291,451 |
| 2017-08-10 | $0.2503 | $0.2732 | $0.2351 | $0.2429 | $982.31 | $282,798 |
| 2017-08-11 | $0.2640 | $0.2647 | $0.2287 | $0.2573 | $1,185.21 | $299,597 |
| 2017-08-12 | $0.2571 | $0.3408 | $0.2359 | $0.2816 | $2,788.85 | $327,932 |
| 2017-08-13 | $0.2814 | $0.3577 | $0.2542 | $0.2885 | $12,261.90 | $335,914 |
| 2017-08-14 | $0.3266 | $0.3426 | $0.2867 | $0.3021 | $6,415.94 | $351,751 |
| 2017-08-15 | $0.3029 | $0.3347 | $0.2770 | $0.2980 | $11,343.10 | $346,986 |
| 2017-08-16 | $0.2983 | $0.3086 | $0.2765 | $0.3075 | $12,131.20 | $358,061 |
| 2017-08-17 | $0.3072 | $0.3316 | $0.2829 | $0.2899 | $6,607.36 | $337,539 |
| 2017-08-18 | $0.2807 | $0.2922 | $0.2630 | $0.2878 | $2,481.82 | $335,148 |
| 2017-08-19 | $0.2876 | $0.2998 | $0.2781 | $0.2915 | $3,195.48 | $339,465 |
| 2017-08-20 | $0.2902 | $0.2990 | $0.2835 | $0.2916 | $8,149.80 | $339,519 |
| 2017-08-21 | $0.2905 | $0.2936 | $0.2778 | $0.2794 | $4,353.37 | $325,358 |
| 2017-08-22 | $0.2801 | $0.2935 | $0.2538 | $0.2866 | $4,868.69 | $333,732 |
| 2017-08-23 | $0.2860 | $0.2977 | $0.2850 | $0.2893 | $1,005.64 | $336,876 |
| 2017-08-24 | $0.2894 | $0.3057 | $0.2891 | $0.3035 | $5,348.39 | $353,388 |
| 2017-08-25 | $0.3030 | $0.3200 | $0.3030 | $0.3131 | $6,372.30 | $364,528 |
| 2017-08-26 | $0.3132 | $0.3139 | $0.2989 | $0.3042 | $6,130.16 | $354,215 |
| 2017-08-27 | $0.3041 | $0.3524 | $0.3034 | $0.3076 | $9,995.47 | $358,190 |
| 2017-08-28 | $0.3073 | $0.3199 | $0.2977 | $0.3145 | $92.02 | $366,153 |
| 2017-08-29 | $0.3150 | $0.3778 | $0.3061 | $0.3716 | $976.10 | $432,698 |
| 2017-08-30 | $0.3710 | $0.3710 | $0.3171 | $0.3199 | $4,849.02 | $372,485 |
| 2017-08-31 | $0.3193 | $0.3430 | $0.3151 | $0.3384 | $4,850.93 | $394,085 |