8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.5205 | $0.5806 | $0.4194 | $0.5087 | $2,270.76 | $746,669 |
| 2018-02-02 | $0.5083 | $0.5083 | $0.3705 | $0.4596 | $1,354.65 | $674,643 |
| 2018-02-03 | $0.4612 | $0.4766 | $0.3712 | $0.4455 | $2,779.24 | $653,941 |
| 2018-02-04 | $0.4457 | $0.4709 | $0.3742 | $0.3834 | $863.89 | $562,779 |
| 2018-02-05 | $0.3797 | $0.3876 | $0.3205 | $0.3290 | $214.56 | $482,967 |
| 2018-02-06 | $0.3294 | $0.3911 | $0.2817 | $0.3704 | $395.98 | $543,650 |
| 2018-02-07 | $0.3667 | $0.3991 | $0.3430 | $0.3437 | $818.66 | $504,509 |
| 2018-02-08 | $0.3423 | $0.3999 | $0.3423 | $0.3840 | $1,745.01 | $563,711 |
| 2018-02-09 | $0.3852 | $0.4746 | $0.3490 | $0.3862 | $1,551.82 | $566,818 |
| 2018-02-10 | $0.3864 | $0.5019 | $0.3845 | $0.4236 | $1,576.63 | $621,745 |
| 2018-02-11 | $0.4190 | $0.4624 | $0.3910 | $0.4369 | $693.52 | $641,358 |
| 2018-02-12 | $0.4401 | $0.4645 | $0.3996 | $0.4159 | $359.58 | $610,501 |
| 2018-02-13 | $0.4167 | $0.4759 | $0.4009 | $0.4520 | $475.88 | $663,510 |
| 2018-02-14 | $0.4507 | $0.5214 | $0.4506 | $0.5201 | $348.66 | $763,425 |
| 2018-02-15 | $0.5204 | $0.5585 | $0.4645 | $0.5581 | $421.74 | $819,158 |
| 2018-02-16 | $0.5557 | $0.5644 | $0.4983 | $0.5520 | $302.81 | $810,294 |
| 2018-02-17 | $0.5518 | $0.5822 | $0.4726 | $0.4898 | $1,023.45 | $718,909 |
| 2018-02-18 | $0.4913 | $0.5823 | $0.4864 | $0.4903 | $296.92 | $719,741 |
| 2018-02-19 | $0.4879 | $0.5693 | $0.4863 | $0.5421 | $479.17 | $795,672 |
| 2018-02-20 | $0.5426 | $0.5963 | $0.4959 | $0.5096 | $757.57 | $748,045 |
| 2018-02-21 | $0.5090 | $0.5568 | $0.4368 | $0.4934 | $580.81 | $724,211 |
| 2018-02-22 | $0.4929 | $0.4998 | $0.3949 | $0.4000 | $1,212.96 | $587,148 |
| 2018-02-23 | $0.3996 | $0.4759 | $0.3898 | $0.4742 | $1,454.31 | $696,000 |
| 2018-02-24 | $0.4736 | $0.4898 | $0.3657 | $0.3814 | $808.60 | $559,879 |
| 2018-02-25 | $0.3809 | $0.4099 | $0.3637 | $0.3667 | $392.45 | $538,251 |
| 2018-02-26 | $0.3672 | $0.3941 | $0.3158 | $0.3596 | $502.10 | $527,775 |
| 2018-02-27 | $0.3606 | $0.3791 | $0.3259 | $0.3735 | $501.71 | $548,212 |
| 2018-02-28 | $0.3730 | $0.3779 | $0.2884 | $0.2907 | $408.59 | $426,754 |