8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05331 | $0.1157 | $0.05237 | $0.1114 | $16.69 | $163,554 |
| 2018-08-02 | $0.1128 | $0.1149 | $0.06176 | $0.06200 | $89.33 | $91,003.05 |
| 2018-08-03 | $0.06199 | $0.1126 | $0.05998 | $0.09230 | $94.05 | $135,485 |
| 2018-08-04 | $0.09163 | $0.09934 | $0.06097 | $0.09888 | $300.51 | $145,143 |
| 2018-08-05 | $0.09892 | $0.09911 | $0.06477 | $0.07995 | $20.87 | $117,348 |
| 2018-08-06 | $0.08004 | $0.08184 | $0.07047 | $0.07122 | $38.85 | $104,538 |
| 2018-08-07 | $0.07119 | $0.07239 | $0.06117 | $0.06117 | $7.43 | $89,793.40 |
| 2018-08-08 | $0.06124 | $0.3805 | $0.05847 | $0.06358 | $114.63 | $93,322.97 |
| 2018-08-09 | $0.06372 | $0.07973 | $0.06372 | $0.06880 | $132.26 | $100,988 |
| 2018-08-10 | $0.06873 | $0.06905 | $0.05923 | $0.06016 | $28.82 | $88,306.18 |
| 2018-08-11 | $0.06010 | $0.06802 | $0.05912 | $0.06601 | $87.30 | $96,884.83 |
| 2018-08-12 | $0.06581 | $0.06712 | $0.06519 | $0.06617 | $24.80 | $97,122.03 |
| 2018-08-13 | $0.06614 | $0.06792 | $0.04946 | $0.06103 | $141.53 | $89,585.85 |
| 2018-08-14 | $0.06098 | $0.06098 | $0.04729 | $0.04802 | $74.85 | $70,480.58 |
| 2018-08-15 | $0.04798 | $0.05096 | $0.04797 | $0.04851 | $70.70 | $71,203.78 |
| 2018-08-16 | $0.04844 | $0.05014 | $0.04813 | $0.04891 | $16.43 | $71,786.22 |
| 2018-08-17 | $0.04891 | $0.05472 | $0.04879 | $0.05359 | $36.05 | $78,663.50 |
| 2018-08-18 | $0.05371 | $0.05388 | $0.05039 | $0.05243 | $83.41 | $76,956.84 |
| 2018-08-19 | $0.05245 | $0.05407 | $0.04951 | $0.05080 | $18.49 | $74,564.84 |
| 2018-08-20 | $0.05072 | $0.05170 | $0.04921 | $0.04937 | $9.37 | $72,469.21 |
| 2018-08-21 | $0.04930 | $0.1578 | $0.04929 | $0.1576 | $0.1695 | $231,357 |
| 2018-08-22 | $0.1573 | $0.1623 | $0.04978 | $0.05036 | $18.98 | $73,914.30 |
| 2018-08-23 | $0.05037 | $0.05084 | $0.03969 | $0.04061 | $1.97 | $59,615.62 |
| 2018-08-24 | $0.04088 | $0.05262 | $0.04033 | $0.05248 | $14.51 | $77,027.88 |
| 2018-08-25 | $0.05238 | $0.05311 | $0.05161 | $0.05216 | $21.60 | $76,562.28 |
| 2018-08-26 | $0.05227 | $0.05237 | $0.04031 | $0.04049 | $0.6757 | $59,437.42 |
| 2018-08-27 | $0.04048 | $0.05395 | $0.04018 | $0.05395 | $19.17 | $79,184.14 |
| 2018-08-28 | $0.05384 | $0.07149 | $0.05376 | $0.07122 | $21.38 | $104,532 |
| 2018-08-29 | $0.07128 | $0.08735 | $0.07063 | $0.08734 | $0.1747 | $128,194 |
| 2018-08-30 | $0.05743 | $0.05856 | $0.05682 | $0.05821 | $27.82 | $85,436.55 |
| 2018-08-31 | $0.05826 | $0.2778 | $0.05778 | $0.06588 | $26.77 | $96,703.26 |