8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6301 | $0.6352 | $0.3746 | $0.5410 | $6,855.82 | $794,067 |
| 2018-01-02 | $0.5409 | $0.7007 | $0.5409 | $0.6811 | $557.34 | $999,763 |
| 2018-01-03 | $0.6789 | $0.7093 | $0.5273 | $0.7070 | $1,831.91 | $1,037,794 |
| 2018-01-04 | $0.7105 | $0.7594 | $0.6346 | $0.7594 | $1,449.31 | $1,114,721 |
| 2018-01-05 | $0.7597 | $0.9536 | $0.7448 | $0.9479 | $2,244.76 | $1,391,352 |
| 2018-01-06 | $0.9480 | $1.72 | $0.8690 | $1.64 | $85,625.50 | $2,403,354 |
| 2018-01-07 | $1.72 | $1.72 | $0.9159 | $1.30 | $38,188.00 | $1,907,797 |
| 2018-01-08 | $1.36 | $1.58 | $0.9963 | $1.04 | $26,201.30 | $1,529,886 |
| 2018-01-09 | $1.06 | $1.51 | $1.04 | $1.50 | $24,081.10 | $2,203,405 |
| 2018-01-10 | $1.50 | $1.51 | $1.05 | $1.13 | $4,693.05 | $1,665,676 |
| 2018-01-11 | $1.13 | $1.33 | $0.9723 | $0.9885 | $6,474.58 | $1,450,917 |
| 2018-01-12 | $0.9950 | $1.39 | $0.9104 | $1.23 | $9,370.25 | $1,810,743 |
| 2018-01-13 | $1.23 | $1.45 | $1.05 | $1.20 | $5,205.73 | $1,766,796 |
| 2018-01-14 | $1.20 | $1.25 | $0.9295 | $0.9956 | $4,464.20 | $1,461,346 |
| 2018-01-15 | $0.9884 | $1.25 | $0.9555 | $0.9559 | $3,147.37 | $1,403,132 |
| 2018-01-16 | $0.9571 | $1.08 | $0.7199 | $0.7935 | $2,579.74 | $1,164,768 |
| 2018-01-17 | $0.7884 | $0.8085 | $0.5287 | $0.7762 | $2,970.67 | $1,139,322 |
| 2018-01-18 | $0.7792 | $0.8284 | $0.6798 | $0.7863 | $1,565.35 | $1,154,097 |
| 2018-01-19 | $0.7780 | $0.8319 | $0.6746 | $0.7512 | $1,102.01 | $1,102,660 |
| 2018-01-20 | $0.7594 | $0.9021 | $0.6971 | $0.8827 | $3,040.57 | $1,295,709 |
| 2018-01-21 | $0.8848 | $0.8848 | $0.5798 | $0.7431 | $2,027.37 | $1,090,730 |
| 2018-01-22 | $0.7532 | $0.8339 | $0.4838 | $0.6314 | $4,893.99 | $926,868 |
| 2018-01-23 | $0.6298 | $0.7710 | $0.5829 | $0.6360 | $2,727.28 | $933,558 |
| 2018-01-24 | $0.6356 | $0.7462 | $0.6171 | $0.7128 | $1,943.93 | $1,046,218 |
| 2018-01-25 | $0.7229 | $0.7345 | $0.6007 | $0.6165 | $951.40 | $904,961 |
| 2018-01-26 | $0.6149 | $0.6573 | $0.5638 | $0.5797 | $1,100.87 | $850,945 |
| 2018-01-27 | $0.5792 | $0.6789 | $0.5336 | $0.5554 | $8,665.18 | $815,196 |
| 2018-01-28 | $0.5582 | $0.6788 | $0.5582 | $0.6183 | $1,103.78 | $907,569 |
| 2018-01-29 | $0.6177 | $0.6486 | $0.5836 | $0.5916 | $2,850.06 | $868,413 |
| 2018-01-30 | $0.5918 | $0.6312 | $0.5003 | $0.5017 | $1,222.72 | $736,429 |
| 2018-01-31 | $0.5025 | $0.5436 | $0.4834 | $0.5165 | $674.80 | $758,131 |