8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2912 | $0.3722 | $0.2889 | $0.3277 | $579.17 | $481,044 |
| 2018-03-02 | $0.3269 | $0.3343 | $0.3016 | $0.3034 | $429.84 | $445,349 |
| 2018-03-03 | $0.3030 | $0.3226 | $0.3030 | $0.3209 | $286.95 | $470,963 |
| 2018-03-04 | $0.3203 | $0.5064 | $0.3195 | $0.4418 | $3,030.39 | $648,539 |
| 2018-03-05 | $0.4415 | $0.6053 | $0.3891 | $0.5504 | $4,410.78 | $807,826 |
| 2018-03-06 | $0.5488 | $0.5921 | $0.3324 | $0.3530 | $10,190.60 | $518,199 |
| 2018-03-07 | $0.3526 | $0.3774 | $0.3058 | $0.3410 | $2,258.94 | $500,465 |
| 2018-03-08 | $0.3405 | $0.4406 | $0.3084 | $0.3192 | $5,867.11 | $468,542 |
| 2018-03-09 | $0.3172 | $0.3209 | $0.2679 | $0.2912 | $325.80 | $427,495 |
| 2018-03-10 | $0.2914 | $0.2989 | $0.2494 | $0.2516 | $304.75 | $369,365 |
| 2018-03-11 | $0.2508 | $0.3042 | $0.2422 | $0.2774 | $258.03 | $407,116 |
| 2018-03-12 | $0.2765 | $0.3101 | $0.2545 | $0.2552 | $860.95 | $374,547 |
| 2018-03-13 | $0.2537 | $0.2667 | $0.2480 | $0.2552 | $521.51 | $374,638 |
| 2018-03-14 | $0.2573 | $0.3909 | $0.2388 | $0.2454 | $318.42 | $360,135 |
| 2018-03-15 | $0.2455 | $0.3693 | $0.2271 | $0.2343 | $288.68 | $343,877 |
| 2018-03-16 | $0.2341 | $0.2346 | $0.1671 | $0.2025 | $211.88 | $297,296 |
| 2018-03-17 | $0.2028 | $0.2310 | $0.1983 | $0.2195 | $32.45 | $322,263 |
| 2018-03-18 | $0.2190 | $0.2227 | $0.1901 | $0.2104 | $557.01 | $308,825 |
| 2018-03-19 | $0.2095 | $0.2853 | $0.2082 | $0.2534 | $152.31 | $371,949 |
| 2018-03-20 | $0.2561 | $0.3406 | $0.2146 | $0.3052 | $1,483.61 | $447,925 |
| 2018-03-21 | $0.3057 | $0.3137 | $0.1950 | $0.2201 | $2,889.14 | $323,039 |
| 2018-03-22 | $0.2197 | $0.2339 | $0.1403 | $0.1913 | $1,723.59 | $280,851 |
| 2018-03-23 | $0.1913 | $0.2661 | $0.1819 | $0.2543 | $176.49 | $373,270 |
| 2018-03-24 | $0.2572 | $0.2594 | $0.1643 | $0.1700 | $579.97 | $249,505 |
| 2018-03-25 | $0.1677 | $0.1916 | $0.1617 | $0.1637 | $260.19 | $240,338 |
| 2018-03-26 | $0.1636 | $0.1793 | $0.1625 | $0.1793 | $124.24 | $263,182 |
| 2018-03-27 | $0.1790 | $0.1790 | $0.1286 | $0.1556 | $2,051.63 | $228,437 |
| 2018-03-28 | $0.1556 | $0.2681 | $0.1496 | $0.2105 | $6,859.84 | $308,995 |
| 2018-03-29 | $0.2108 | $0.2917 | $0.1607 | $0.2054 | $2,862.13 | $301,530 |
| 2018-03-30 | $0.2049 | $0.2308 | $0.1633 | $0.1740 | $372.18 | $255,475 |
| 2018-03-31 | $0.1741 | $0.1941 | $0.1741 | $0.1879 | $210.59 | $275,804 |