8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1650 | $0.1672 | $0.1520 | $0.1636 | $38.40 | $240,123 |
| 2018-06-02 | $0.1635 | $0.1687 | $0.1626 | $0.1681 | $6.68 | $246,817 |
| 2018-06-03 | $0.1682 | $0.1702 | $0.1571 | $0.1626 | $1,138.71 | $238,644 |
| 2018-06-04 | $0.1627 | $0.1691 | $0.1495 | $0.1500 | $106.94 | $220,248 |
| 2018-06-05 | $0.1501 | $0.1673 | $0.1476 | $0.1670 | $74.81 | $245,141 |
| 2018-06-06 | $0.1670 | $0.1705 | $0.1664 | $0.1697 | $87.16 | $249,050 |
| 2018-06-07 | $0.1698 | $0.1709 | $0.1531 | $0.1536 | $74.84 | $225,476 |
| 2018-06-08 | $0.1537 | $0.1603 | $0.1261 | $0.1388 | $526.99 | $203,732 |
| 2018-06-09 | $0.1387 | $0.2026 | $0.1387 | $0.1993 | $47.47 | $292,555 |
| 2018-06-10 | $0.1996 | $0.2218 | $0.1942 | $0.2149 | $16.12 | $315,464 |
| 2018-06-11 | $0.1347 | $0.1373 | $0.1120 | $0.1366 | $121.60 | $200,484 |
| 2018-06-12 | $0.1365 | $0.1365 | $0.1091 | $0.1101 | $132.23 | $161,627 |
| 2018-06-13 | $0.1104 | $0.1198 | $0.1041 | $0.1084 | $266.78 | $159,064 |
| 2018-06-14 | $0.1083 | $0.1123 | $0.09752 | $0.1010 | $819.18 | $148,211 |
| 2018-06-15 | $0.1008 | $0.1219 | $0.09876 | $0.1128 | $781.04 | $165,643 |
| 2018-06-16 | $0.1124 | $0.1134 | $0.09892 | $0.1113 | $636.93 | $163,419 |
| 2018-06-17 | $0.1116 | $0.1116 | $0.09368 | $0.09528 | $247.48 | $139,857 |
| 2018-06-18 | $0.09496 | $0.1277 | $0.09426 | $0.1169 | $519.53 | $171,589 |
| 2018-06-19 | $0.1168 | $0.1218 | $0.1162 | $0.1215 | $364.61 | $178,365 |
| 2018-06-20 | $0.1216 | $0.1281 | $0.1186 | $0.1280 | $86.35 | $187,956 |
| 2018-06-21 | $0.1281 | $0.1284 | $0.1091 | $0.1142 | $252.63 | $167,639 |
| 2018-06-22 | $0.1141 | $0.1238 | $0.1102 | $0.1122 | $43.69 | $164,674 |
| 2018-06-23 | $0.1122 | $0.1140 | $0.09317 | $0.09652 | $80.55 | $141,679 |
| 2018-06-24 | $0.09651 | $0.1075 | $0.08286 | $0.08827 | $185.41 | $129,563 |
| 2018-06-25 | $0.08810 | $0.09630 | $0.08789 | $0.09303 | $72.10 | $136,559 |
| 2018-06-26 | $0.09303 | $0.1104 | $0.09163 | $0.09514 | $21.78 | $139,643 |
| 2018-06-27 | $0.09510 | $0.09565 | $0.09047 | $0.09222 | $11.91 | $135,366 |
| 2018-06-28 | $0.09225 | $0.1003 | $0.09065 | $0.09116 | $124.43 | $133,808 |
| 2018-06-29 | $0.09095 | $0.09664 | $0.08838 | $0.09501 | $10.64 | $139,460 |
| 2018-06-30 | $0.09580 | $0.1088 | $0.09580 | $0.1084 | $121.17 | $159,068 |