8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2587 | $0.2587 | $0.2287 | $0.2547 | $1,069.46 | $373,883 |
| 2018-05-02 | $0.2543 | $0.2570 | $0.2376 | $0.2378 | $57.89 | $349,122 |
| 2018-05-03 | $0.2379 | $0.2741 | $0.2283 | $0.2424 | $439.04 | $355,835 |
| 2018-05-04 | $0.2423 | $0.2427 | $0.2377 | $0.2410 | $29.98 | $353,714 |
| 2018-05-05 | $0.2409 | $0.2771 | $0.2409 | $0.2744 | $279.14 | $402,815 |
| 2018-05-06 | $0.2746 | $0.2772 | $0.2639 | $0.2684 | $20.13 | $393,989 |
| 2018-05-07 | $0.2686 | $0.2687 | $0.2296 | $0.2323 | $39.87 | $340,981 |
| 2018-05-08 | $0.2327 | $1.06 | $0.2327 | $0.4747 | $786.16 | $696,812 |
| 2018-05-09 | $0.4740 | $0.4747 | $0.2298 | $0.2313 | $959.24 | $339,553 |
| 2018-05-10 | $0.2313 | $0.3055 | $0.2313 | $0.2907 | $21.15 | $426,703 |
| 2018-05-11 | $0.2911 | $0.2928 | $0.2077 | $0.2354 | $186.47 | $345,550 |
| 2018-05-12 | $0.2347 | $0.2366 | $0.2045 | $0.2103 | $47.42 | $308,727 |
| 2018-05-13 | $0.2103 | $0.2380 | $0.2072 | $0.2155 | $31.82 | $316,345 |
| 2018-05-14 | $0.2151 | $0.2199 | $0.2068 | $0.2157 | $101.96 | $316,643 |
| 2018-05-15 | $0.2154 | $0.2406 | $0.1981 | $0.1993 | $161.10 | $292,517 |
| 2018-05-16 | $0.1992 | $0.1994 | $0.1895 | $0.1977 | $41.56 | $290,122 |
| 2018-05-17 | $0.1978 | $0.2000 | $0.1899 | $0.1910 | $54.06 | $280,330 |
| 2018-05-18 | $0.1910 | $0.1965 | $0.1760 | $0.1763 | $194.71 | $258,780 |
| 2018-05-19 | $0.1763 | $0.2182 | $0.1744 | $0.1900 | $101.14 | $278,887 |
| 2018-05-20 | $0.1901 | $0.2128 | $0.1807 | $0.1856 | $92.47 | $272,403 |
| 2018-05-21 | $0.1858 | $0.1866 | $0.1809 | $0.1834 | $132.79 | $269,208 |
| 2018-05-22 | $0.1834 | $0.1977 | $0.1738 | $0.1747 | $146.65 | $256,485 |
| 2018-05-23 | $0.1746 | $0.1751 | $0.1630 | $0.1643 | $44.83 | $241,226 |
| 2018-05-24 | $0.1639 | $0.1736 | $0.1588 | $0.1723 | $50.58 | $252,971 |
| 2018-05-25 | $0.1727 | $0.1752 | $0.1685 | $0.1705 | $6.36 | $250,202 |
| 2018-05-26 | $0.1656 | $0.1667 | $0.1604 | $0.1613 | $59.01 | $236,763 |
| 2018-05-27 | $0.1614 | $0.1623 | $0.1591 | $0.1612 | $24.51 | $236,663 |
| 2018-05-28 | $0.1673 | $0.1677 | $0.1562 | $0.1567 | $71.89 | $229,949 |
| 2018-05-29 | $0.1566 | $0.1710 | $0.1557 | $0.1635 | $29.07 | $240,062 |
| 2018-05-30 | $0.1636 | $0.1655 | $0.1482 | $0.1526 | $35.40 | $224,022 |
| 2018-05-31 | $0.1526 | $0.1667 | $0.1472 | $0.1649 | $4.30 | $242,078 |