8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2000 | $0.2531 | $0.1946 | $0.2266 | $168.47 | $332,648 |
| 2017-12-02 | $0.2264 | $0.2356 | $0.2154 | $0.2266 | $251.13 | $332,636 |
| 2017-12-03 | $0.2268 | $0.2573 | $0.2253 | $0.2436 | $179.38 | $357,550 |
| 2017-12-04 | $0.2444 | $0.2501 | $0.2179 | $0.2327 | $398.99 | $341,520 |
| 2017-12-05 | $0.2331 | $0.2586 | $0.2299 | $0.2545 | $1,110.70 | $373,538 |
| 2017-12-06 | $0.2539 | $0.2752 | $0.2451 | $0.2751 | $76.10 | $403,737 |
| 2017-12-07 | $0.2746 | $0.3660 | $0.2712 | $0.3463 | $2,673.78 | $508,287 |
| 2017-12-08 | $0.3471 | $0.3522 | $0.2834 | $0.3234 | $180.82 | $474,694 |
| 2017-12-09 | $0.3233 | $0.3401 | $0.2737 | $0.3012 | $1,593.20 | $442,071 |
| 2017-12-10 | $0.3023 | $0.3160 | $0.2652 | $0.3086 | $702.13 | $452,920 |
| 2017-12-11 | $0.3062 | $0.3502 | $0.3050 | $0.3418 | $959.05 | $501,726 |
| 2017-12-12 | $0.3427 | $0.3992 | $0.3302 | $0.3705 | $626.33 | $543,795 |
| 2017-12-13 | $0.3722 | $0.3829 | $0.3171 | $0.3290 | $3,450.53 | $482,873 |
| 2017-12-14 | $0.3279 | $0.4045 | $0.3243 | $0.4038 | $2,810.58 | $592,688 |
| 2017-12-15 | $0.4044 | $0.4386 | $0.3755 | $0.3843 | $1,237.13 | $564,132 |
| 2017-12-16 | $0.3847 | $0.4625 | $0.3804 | $0.4122 | $1,130.92 | $604,993 |
| 2017-12-17 | $0.4134 | $0.5479 | $0.4048 | $0.4831 | $1,326.05 | $709,152 |
| 2017-12-18 | $0.4832 | $0.5360 | $0.4424 | $0.4794 | $765.92 | $703,627 |
| 2017-12-19 | $0.4808 | $0.5010 | $0.4045 | $0.4424 | $707.03 | $649,385 |
| 2017-12-20 | $0.4439 | $0.4467 | $0.3725 | $0.4218 | $291.07 | $619,198 |
| 2017-12-21 | $0.4217 | $0.4937 | $0.3530 | $0.3601 | $1,403.76 | $528,597 |
| 2017-12-22 | $0.3608 | $0.3763 | $0.2783 | $0.3087 | $232.93 | $453,073 |
| 2017-12-23 | $0.3116 | $0.3736 | $0.3073 | $0.3185 | $187.37 | $467,496 |
| 2017-12-24 | $0.3213 | $0.3703 | $0.2772 | $0.3690 | $577.56 | $541,664 |
| 2017-12-25 | $0.3712 | $0.5357 | $0.3393 | $0.5322 | $1,276.27 | $781,126 |
| 2017-12-26 | $0.5318 | $0.6877 | $0.3949 | $0.6395 | $2,705.09 | $938,721 |
| 2017-12-27 | $0.6400 | $0.7173 | $0.5507 | $0.6724 | $1,396.34 | $987,007 |
| 2017-12-28 | $0.6713 | $0.6729 | $0.5591 | $0.6177 | $784.29 | $906,737 |
| 2017-12-29 | $0.6550 | $0.6863 | $0.5404 | $0.5703 | $1,383.25 | $837,155 |
| 2017-12-30 | $0.5722 | $0.5858 | $0.5095 | $0.5412 | $116.06 | $794,410 |
| 2017-12-31 | $0.5362 | $0.6419 | $0.4947 | $0.6278 | $2,691.98 | $921,510 |