8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1879 | $0.2261 | $0.1790 | $0.1866 | $65.93 | $273,961 |
| 2018-04-02 | $0.1876 | $0.2531 | $0.1863 | $0.2067 | $164.77 | $303,350 |
| 2018-04-03 | $0.2068 | $0.2558 | $0.2061 | $0.2472 | $194.28 | $362,869 |
| 2018-04-04 | $0.2470 | $0.2470 | $0.1750 | $0.1766 | $572.33 | $259,285 |
| 2018-04-05 | $0.1767 | $0.2323 | $0.1703 | $0.2104 | $216.74 | $308,784 |
| 2018-04-06 | $0.2093 | $0.2160 | $0.1797 | $0.2160 | $524.36 | $317,004 |
| 2018-04-07 | $0.2162 | $0.2299 | $0.2159 | $0.2243 | $0.5289 | $329,231 |
| 2018-04-08 | $0.2630 | $0.2638 | $0.1484 | $0.1501 | $1,251.02 | $220,294 |
| 2018-04-09 | $0.1503 | $0.1963 | $0.1503 | $0.1794 | $49.86 | $263,275 |
| 2018-04-10 | $0.1796 | $0.2217 | $0.1784 | $0.1808 | $341.20 | $265,453 |
| 2018-04-11 | $0.1810 | $0.2204 | $0.1807 | $0.2117 | $46.89 | $310,806 |
| 2018-04-12 | $0.2114 | $0.2385 | $0.1637 | $0.1706 | $2.40 | $250,389 |
| 2018-04-13 | $0.1708 | $0.2530 | $0.1677 | $0.2053 | $16.71 | $301,389 |
| 2018-04-14 | $0.2053 | $0.2622 | $0.2046 | $0.2483 | $598.18 | $364,497 |
| 2018-04-15 | $0.2486 | $0.2893 | $0.2420 | $0.2893 | $173.56 | $424,595 |
| 2018-04-16 | $0.2891 | $0.7565 | $0.1859 | $0.5385 | $294.79 | $790,374 |
| 2018-04-17 | $0.5383 | $0.5854 | $0.2683 | $0.2705 | $151.25 | $397,039 |
| 2018-04-18 | $0.2707 | $0.2929 | $0.2703 | $0.2767 | $241.79 | $406,088 |
| 2018-04-19 | $0.2769 | $0.2802 | $0.2282 | $0.2430 | $554.44 | $356,718 |
| 2018-04-20 | $0.2432 | $0.2920 | $0.2374 | $0.2903 | $3.75 | $426,155 |
| 2018-04-21 | $0.2905 | $0.2905 | $0.2503 | $0.2679 | $55.99 | $393,290 |
| 2018-04-22 | $0.2679 | $0.2681 | $0.2452 | $0.2465 | $308.20 | $361,761 |
| 2018-04-23 | $0.2460 | $0.2684 | $0.2458 | $0.2497 | $248.14 | $366,499 |
| 2018-04-24 | $0.2499 | $0.2809 | $0.2498 | $0.2809 | $196.54 | $412,359 |
| 2018-04-25 | $0.2790 | $0.2932 | $0.2503 | $0.2828 | $355.32 | $415,069 |
| 2018-04-26 | $0.2851 | $0.2868 | $0.2462 | $0.2840 | $157.47 | $416,871 |
| 2018-04-27 | $0.2844 | $0.3702 | $0.2462 | $0.2462 | $46.94 | $361,374 |
| 2018-04-28 | $0.2457 | $0.2642 | $0.2447 | $0.2618 | $56.54 | $384,244 |
| 2018-04-29 | $0.2617 | $0.2667 | $0.2576 | $0.2633 | $458.06 | $386,527 |
| 2018-04-30 | $0.2632 | $0.2643 | $0.2562 | $0.2585 | $290.82 | $379,462 |