8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.3384 | $0.3622 | $0.3302 | $0.3622 | $1,628.73 | $421,805 |
| 2017-09-02 | $0.3628 | $0.3775 | $0.3150 | $0.3225 | $2,168.91 | $375,573 |
| 2017-09-03 | $0.3227 | $0.3433 | $0.3102 | $0.3232 | $10,814.90 | $376,363 |
| 2017-09-04 | $0.3233 | $0.3295 | $0.2906 | $0.3053 | $1,139.97 | $355,495 |
| 2017-09-05 | $0.3068 | $0.3385 | $0.2891 | $0.3090 | $1,755.79 | $359,861 |
| 2017-09-06 | $0.3094 | $0.3442 | $0.3094 | $0.3270 | $2,289.81 | $380,708 |
| 2017-09-07 | $0.3263 | $0.3383 | $0.3171 | $0.3334 | $7,807.76 | $388,163 |
| 2017-09-08 | $0.3334 | $0.3334 | $0.2897 | $0.3021 | $295.05 | $351,751 |
| 2017-09-09 | $0.3027 | $0.3096 | $0.2942 | $0.3040 | $1,344.70 | $353,933 |
| 2017-09-10 | $0.3033 | $0.5056 | $0.2803 | $0.3329 | $6,251.38 | $387,691 |
| 2017-09-11 | $0.3324 | $0.3842 | $0.3235 | $0.3265 | $159.74 | $380,156 |
| 2017-09-12 | $0.3268 | $0.3387 | $0.2965 | $0.2991 | $413.72 | $348,307 |
| 2017-09-13 | $0.2987 | $0.3056 | $0.2687 | $0.2990 | $660.66 | $348,122 |
| 2017-09-14 | $0.2991 | $0.3066 | $0.2254 | $0.2254 | $365.82 | $262,495 |
| 2017-09-15 | $0.2272 | $0.2715 | $0.2086 | $0.2578 | $1,952.90 | $300,147 |
| 2017-09-16 | $0.2571 | $0.2709 | $0.2490 | $0.2603 | $917.78 | $303,119 |
| 2017-09-17 | $0.2602 | $0.2695 | $0.2436 | $0.2621 | $428.79 | $305,157 |
| 2017-09-18 | $0.2617 | $0.3117 | $0.2617 | $0.3092 | $455.86 | $359,988 |
| 2017-09-19 | $0.3100 | $0.3794 | $0.2623 | $0.2797 | $1,315.83 | $325,704 |
| 2017-09-20 | $0.2792 | $0.2903 | $0.2769 | $0.2813 | $1,405.83 | $327,560 |
| 2017-09-21 | $0.2802 | $0.3101 | $0.2518 | $0.2538 | $1,441.51 | $295,471 |
| 2017-09-22 | $0.2535 | $0.2936 | $0.2477 | $0.2756 | $2,613.93 | $320,891 |
| 2017-09-23 | $0.2748 | $0.2923 | $0.2723 | $0.2888 | $141.65 | $336,330 |
| 2017-09-24 | $0.2889 | $0.2910 | $0.2462 | $0.2574 | $180.82 | $299,739 |
| 2017-09-25 | $0.2572 | $0.3022 | $0.2519 | $0.2768 | $575.39 | $322,309 |
| 2017-09-26 | $0.2777 | $0.3138 | $0.2777 | $0.2979 | $254.44 | $346,840 |
| 2017-09-27 | $0.2970 | $0.3123 | $0.2724 | $0.3110 | $421.64 | $362,086 |
| 2017-09-28 | $0.3109 | $0.3142 | $0.2470 | $0.2736 | $310.53 | $318,529 |
| 2017-09-29 | $0.2734 | $0.3110 | $0.2271 | $0.2682 | $794.40 | $312,298 |
| 2017-09-30 | $0.2682 | $0.2935 | $0.2677 | $0.2707 | $467.54 | $315,227 |