8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2503 | $0.2559 | $0.1494 | $0.1537 | $117.84 | $179,003 |
| 2017-11-02 | $0.1544 | $0.2434 | $0.1544 | $0.2317 | $219.34 | $269,821 |
| 2017-11-03 | $0.2314 | $0.2840 | $0.2289 | $0.2720 | $351.69 | $316,749 |
| 2017-11-04 | $0.2715 | $0.2793 | $0.1688 | $0.2227 | $272.22 | $259,337 |
| 2017-11-05 | $0.2228 | $0.2707 | $0.1686 | $0.2159 | $163.17 | $251,455 |
| 2017-11-06 | $0.2164 | $0.2169 | $0.1605 | $0.1878 | $259.83 | $218,718 |
| 2017-11-07 | $0.1875 | $0.2360 | $0.1875 | $0.2333 | $87.81 | $271,643 |
| 2017-11-08 | $0.2326 | $0.2553 | $0.1691 | $0.1713 | $207.00 | $199,499 |
| 2017-11-09 | $0.1712 | $0.2510 | $0.1623 | $0.2487 | $605.30 | $289,557 |
| 2017-11-10 | $0.2494 | $0.2566 | $0.1433 | $0.1435 | $688.26 | $167,046 |
| 2017-11-11 | $0.1672 | $0.2286 | $0.1439 | $0.2201 | $394.83 | $256,307 |
| 2017-11-12 | $0.2200 | $0.2423 | $0.1664 | $0.2213 | $135.55 | $257,663 |
| 2017-11-13 | $0.2223 | $0.2625 | $0.1683 | $0.1699 | $334.07 | $197,783 |
| 2017-11-14 | $0.1702 | $0.1954 | $0.1700 | $0.1879 | $48.30 | $218,838 |
| 2017-11-15 | $0.1881 | $0.2144 | $0.1765 | $0.2091 | $91.78 | $243,481 |
| 2017-11-16 | $0.2104 | $0.2147 | $0.1621 | $0.1877 | $901.58 | $218,532 |
| 2017-11-17 | $0.1873 | $0.2153 | $0.1676 | $0.1903 | $125.80 | $221,532 |
| 2017-11-18 | $0.1896 | $0.1926 | $0.1620 | $0.1840 | $205.24 | $214,285 |
| 2017-11-19 | $0.1840 | $0.1970 | $0.1613 | $0.1628 | $265.21 | $189,517 |
| 2017-11-20 | $0.1627 | $0.2068 | $0.1609 | $0.2057 | $917.44 | $239,495 |
| 2017-11-21 | $0.2057 | $0.2062 | $0.1610 | $0.1633 | $147.46 | $190,102 |
| 2017-11-22 | $0.1636 | $0.1995 | $0.1630 | $0.1930 | $1,087.77 | $224,692 |
| 2017-11-23 | $0.1907 | $0.2203 | $0.1743 | $0.1913 | $1,083.82 | $222,790 |
| 2017-11-24 | $0.1897 | $0.2144 | $0.1654 | $0.1843 | $350.11 | $214,648 |
| 2017-11-25 | $0.1838 | $0.2245 | $0.1801 | $0.1841 | $343.73 | $214,425 |
| 2017-11-26 | $0.1841 | $0.2335 | $0.1839 | $0.2278 | $210.33 | $265,277 |
| 2017-11-27 | $0.2279 | $0.2368 | $0.1954 | $0.2059 | $145.79 | $239,766 |
| 2017-11-28 | $0.2064 | $0.2282 | $0.2012 | $0.2223 | $208.54 | $326,314 |
| 2017-11-29 | $0.2221 | $0.2504 | $0.1897 | $0.1938 | $701.98 | $284,456 |
| 2017-11-30 | $0.1968 | $0.2138 | $0.1890 | $0.2010 | $2,134.63 | $295,043 |