8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1084 | $0.1090 | $0.08916 | $0.08916 | $0.7726 | $130,872 |
| 2018-07-02 | $0.08917 | $0.1122 | $0.08888 | $0.1101 | $46.70 | $161,565 |
| 2018-07-03 | $0.1096 | $0.1107 | $0.1077 | $0.1081 | $692.13 | $158,734 |
| 2018-07-04 | $0.1081 | $0.1140 | $0.1009 | $0.1122 | $100.05 | $164,698 |
| 2018-07-05 | $0.1124 | $0.1136 | $0.1104 | $0.1115 | $10.96 | $163,682 |
| 2018-07-06 | $0.1115 | $0.1116 | $0.08868 | $0.09076 | $8.92 | $133,225 |
| 2018-07-07 | $0.09061 | $0.1177 | $0.09040 | $0.1044 | $19.64 | $153,221 |
| 2018-07-08 | $0.1043 | $0.1045 | $0.08036 | $0.08050 | $524.91 | $118,166 |
| 2018-07-09 | $0.08049 | $0.09456 | $0.08038 | $0.09328 | $17.40 | $136,913 |
| 2018-07-10 | $0.09321 | $0.09339 | $0.07580 | $0.07583 | $60.53 | $111,300 |
| 2018-07-11 | $0.07583 | $0.07718 | $0.07583 | $0.07669 | $15.34 | $112,576 |
| 2018-07-12 | $0.07668 | $0.08323 | $0.06299 | $0.08323 | $321.01 | $122,171 |
| 2018-07-13 | $0.08331 | $0.08430 | $0.08256 | $0.08398 | $93.07 | $123,275 |
| 2018-07-14 | $0.08375 | $0.09165 | $0.07474 | $0.07889 | $60.97 | $115,801 |
| 2018-07-15 | $0.07887 | $0.08369 | $0.06363 | $0.06363 | $74.29 | $93,396.21 |
| 2018-07-16 | $0.06370 | $0.08814 | $0.06354 | $0.08050 | $407.28 | $118,166 |
| 2018-07-17 | $0.08030 | $0.08849 | $0.07935 | $0.08763 | $253.13 | $128,624 |
| 2018-07-18 | $0.08759 | $0.09014 | $0.08166 | $0.08256 | $227.48 | $121,179 |
| 2018-07-19 | $0.08252 | $0.08470 | $0.08100 | $0.08154 | $13.03 | $119,681 |
| 2018-07-20 | $0.08160 | $0.08160 | $0.08071 | $0.08109 | $8.68 | $119,025 |
| 2018-07-21 | $0.06625 | $0.1111 | $0.06620 | $0.1053 | $29.90 | $154,631 |
| 2018-07-22 | $0.1053 | $0.1062 | $0.06666 | $0.06693 | $4.91 | $98,246.11 |
| 2018-07-23 | $0.06685 | $0.06946 | $0.06516 | $0.06557 | $18.24 | $96,250.58 |
| 2018-07-24 | $0.06567 | $0.06823 | $0.06553 | $0.06780 | $18.86 | $99,524.60 |
| 2018-07-25 | $0.06919 | $0.09303 | $0.06881 | $0.09289 | $16.26 | $136,352 |
| 2018-07-26 | $0.09286 | $0.1078 | $0.06719 | $0.07419 | $69.06 | $108,895 |
| 2018-07-27 | $0.07415 | $0.07619 | $0.07051 | $0.07355 | $36.89 | $107,965 |
| 2018-07-28 | $0.07371 | $0.1142 | $0.06771 | $0.07007 | $690.99 | $102,855 |
| 2018-07-29 | $0.07035 | $0.08368 | $0.06965 | $0.07746 | $153.44 | $113,703 |
| 2018-07-30 | $0.07751 | $0.07768 | $0.06569 | $0.06833 | $19.12 | $100,294 |
| 2018-07-31 | $0.06820 | $0.06820 | $0.06231 | $0.06263 | $3.79 | $91,932.63 |