8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06557 | $0.06569 | $0.05506 | $0.05583 | $51.66 | $81,948.38 |
| 2018-09-02 | $0.05585 | $0.07278 | $0.05544 | $0.07270 | $0.4826 | $106,716 |
| 2018-09-03 | $0.07270 | $0.1062 | $0.06932 | $0.1051 | $1.32 | $154,330 |
| 2018-09-04 | $0.1051 | $0.1058 | $0.05394 | $0.05639 | $7.16 | $82,776.53 |
| 2018-09-05 | $0.05633 | $0.06183 | $0.05573 | $0.05917 | $7.92 | $86,858.30 |
| 2018-09-06 | $0.05928 | $0.06095 | $0.05592 | $0.05959 | $30.27 | $87,462.03 |
| 2018-09-07 | $0.05952 | $0.05952 | $0.05285 | $0.05340 | $3.88 | $78,381.96 |
| 2018-09-08 | $0.05347 | $0.05366 | $0.05342 | $0.05366 | $3.90 | $78,763.16 |
| 2018-09-11 | $0.06832 | $0.06883 | $0.04534 | $0.04584 | $153.18 | $67,284.21 |
| 2018-09-12 | $0.04584 | $0.04693 | $0.04175 | $0.04436 | $175.67 | $65,109.01 |
| 2018-09-13 | $0.04440 | $0.04597 | $0.03948 | $0.04418 | $238.25 | $64,852.29 |
| 2018-09-14 | $0.04416 | $0.04637 | $0.04385 | $0.04420 | $28.55 | $64,875.77 |
| 2018-09-15 | $0.04414 | $0.04429 | $0.03919 | $0.03940 | $2.19 | $57,838.50 |
| 2018-09-16 | $0.03951 | $0.03951 | $0.03925 | $0.03928 | $2.19 | $57,653.56 |
| 2018-09-17 | $0.04419 | $0.04424 | $0.04237 | $0.04261 | $22.79 | $62,542.64 |
| 2018-09-18 | $0.04261 | $0.04469 | $0.04168 | $0.04190 | $70.08 | $61,506.93 |
| 2018-09-19 | $0.04193 | $0.04199 | $0.03936 | $0.03941 | $6.51 | $57,844.08 |
| 2018-09-20 | $0.03943 | $0.04326 | $0.03935 | $0.04309 | $84.37 | $63,253.22 |
| 2018-09-21 | $0.04310 | $0.04452 | $0.04269 | $0.04314 | $6.49 | $63,326.61 |
| 2018-09-22 | $0.04318 | $0.04476 | $0.04268 | $0.04459 | $43.75 | $65,447.06 |
| 2018-09-23 | $0.04461 | $0.04530 | $0.04427 | $0.04484 | $17.10 | $65,820.77 |
| 2018-09-24 | $0.04485 | $0.04499 | $0.03303 | $0.04415 | $424.13 | $64,802.53 |
| 2018-09-25 | $0.04410 | $0.04412 | $0.03334 | $0.03408 | $66.39 | $50,030.77 |
| 2018-09-26 | $0.03403 | $0.03912 | $0.03383 | $0.03579 | $21.73 | $52,540.33 |
| 2018-09-27 | $0.03584 | $0.03754 | $0.03532 | $0.03625 | $4.77 | $53,210.40 |
| 2018-09-28 | $0.03626 | $0.03687 | $0.03561 | $0.03602 | $88.96 | $52,874.12 |
| 2018-09-29 | $0.03600 | $0.03600 | $0.03525 | $0.03584 | $33.25 | $52,605.65 |
| 2018-09-30 | $0.03583 | $0.05223 | $0.03560 | $0.03747 | $113.15 | $54,994.27 |