8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2708 | $0.3841 | $0.2667 | $0.3254 | $210.19 | $378,944 |
| 2017-10-02 | $0.3254 | $0.3261 | $0.2266 | $0.2432 | $773.99 | $283,189 |
| 2017-10-03 | $0.2432 | $0.2916 | $0.2357 | $0.2628 | $92.63 | $306,064 |
| 2017-10-04 | $0.2635 | $0.2651 | $0.2129 | $0.2135 | $393.33 | $248,651 |
| 2017-10-05 | $0.2137 | $0.2731 | $0.1978 | $0.1982 | $369.78 | $230,844 |
| 2017-10-06 | $0.1982 | $0.2402 | $0.1795 | $0.2395 | $218.40 | $278,918 |
| 2017-10-07 | $0.2396 | $0.2402 | $0.1844 | $0.2224 | $601.65 | $259,019 |
| 2017-10-08 | $0.2219 | $0.2353 | $0.1983 | $0.2069 | $214.36 | $240,923 |
| 2017-10-09 | $0.2071 | $0.2248 | $0.2027 | $0.2164 | $268.55 | $251,979 |
| 2017-10-10 | $0.2164 | $0.2472 | $0.2068 | $0.2472 | $205.88 | $287,807 |
| 2017-10-11 | $0.2472 | $0.2576 | $0.2358 | $0.2411 | $195.39 | $280,694 |
| 2017-10-12 | $0.2413 | $0.2419 | $0.1769 | $0.2030 | $698.09 | $236,381 |
| 2017-10-13 | $0.2039 | $0.2415 | $0.2014 | $0.2348 | $205.03 | $273,370 |
| 2017-10-14 | $0.2349 | $0.2864 | $0.2109 | $0.2145 | $178.81 | $249,794 |
| 2017-10-15 | $0.2148 | $0.2579 | $0.2141 | $0.2413 | $85.91 | $281,006 |
| 2017-10-16 | $0.2414 | $0.3822 | $0.2090 | $0.2346 | $196.03 | $273,174 |
| 2017-10-17 | $0.2346 | $0.2353 | $0.1985 | $0.1996 | $500.10 | $232,360 |
| 2017-10-18 | $0.1996 | $0.2250 | $0.1825 | $0.2028 | $522.57 | $236,174 |
| 2017-10-19 | $0.2029 | $0.2312 | $0.2011 | $0.2296 | $344.60 | $267,303 |
| 2017-10-20 | $0.2296 | $0.2395 | $0.2007 | $0.2130 | $331.42 | $248,015 |
| 2017-10-21 | $0.2126 | $0.2660 | $0.2112 | $0.2583 | $342.54 | $300,767 |
| 2017-10-22 | $0.2584 | $0.2606 | $0.2241 | $0.2330 | $64.63 | $271,303 |
| 2017-10-23 | $0.2327 | $0.2566 | $0.2271 | $0.2487 | $25.73 | $289,613 |
| 2017-10-24 | $0.2481 | $0.2481 | $0.2072 | $0.2302 | $112.00 | $268,019 |
| 2017-10-25 | $0.2304 | $0.2421 | $0.2110 | $0.2242 | $203.07 | $261,016 |
| 2017-10-26 | $0.2241 | $0.2442 | $0.2227 | $0.2411 | $79.38 | $280,774 |
| 2017-10-27 | $0.2412 | $0.2426 | $0.2087 | $0.2104 | $297.91 | $245,028 |
| 2017-10-28 | $0.2110 | $0.2385 | $0.1810 | $0.1815 | $173.16 | $211,344 |
| 2017-10-29 | $0.1808 | $0.2582 | $0.1794 | $0.2569 | $87.14 | $299,188 |
| 2017-10-30 | $0.2555 | $0.2559 | $0.1628 | $0.2055 | $692.64 | $239,265 |
| 2017-10-31 | $0.2048 | $0.2505 | $0.2047 | $0.2505 | $104.19 | $291,643 |