8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03735 | $0.03765 | $0.03541 | $0.03593 | $58.45 | $52,743.04 |
| 2018-10-02 | $0.03583 | $0.04026 | $0.03558 | $0.04004 | $1.12 | $58,773.37 |
| 2018-10-03 | $0.04009 | $0.04009 | $0.03249 | $0.03758 | $38.48 | $55,166.30 |
| 2018-10-04 | $0.03763 | $0.04059 | $0.03714 | $0.03858 | $13.81 | $56,626.95 |
| 2018-10-05 | $0.03868 | $0.03882 | $0.03546 | $0.03591 | $38.98 | $52,714.27 |
| 2018-10-06 | $0.03599 | $0.03599 | $0.03359 | $0.03370 | $22.45 | $49,468.14 |
| 2018-10-07 | $0.03383 | $0.03383 | $0.03121 | $0.03134 | $14.09 | $46,002.86 |
| 2018-10-08 | $0.03148 | $0.03608 | $0.03134 | $0.03578 | $50.79 | $52,525.80 |
| 2018-10-09 | $0.03591 | $0.03596 | $0.03153 | $0.03177 | $27.48 | $46,635.36 |
| 2018-10-10 | $0.03165 | $0.06464 | $0.03111 | $0.06461 | $6.46 | $94,842.62 |
| 2018-10-11 | $0.06440 | $0.06446 | $0.03270 | $0.03290 | $530.15 | $48,285.36 |
| 2018-10-12 | $0.03285 | $0.03332 | $0.02507 | $0.02518 | $0.3413 | $36,952.89 |
| 2018-10-13 | $0.2772 | $0.2786 | $0.06598 | $0.1249 | $0.4632 | $183,341 |
| 2018-10-14 | $0.1243 | $0.1247 | $0.02735 | $0.04965 | $445.45 | $72,878.00 |
| 2018-10-15 | $0.04971 | $0.05755 | $0.04050 | $0.05016 | $44.74 | $73,625.43 |
| 2018-10-16 | $0.05011 | $0.05018 | $0.03519 | $0.03530 | $100.53 | $51,808.76 |
| 2018-10-17 | $0.03542 | $0.03550 | $0.03488 | $0.03510 | $35.01 | $51,514.90 |
| 2018-10-18 | $0.03523 | $0.03536 | $0.03458 | $0.03459 | $14.65 | $50,773.64 |
| 2018-10-20 | $0.1176 | $0.1187 | $0.1171 | $0.1184 | $0.009105 | $173,750 |
| 2018-10-21 | $0.1183 | $0.1198 | $0.1179 | $0.1190 | $0.009153 | $174,651 |
| 2018-10-22 | $0.03528 | $0.04336 | $0.03475 | $0.03852 | $112.22 | $56,544.60 |
| 2018-10-23 | $0.03852 | $0.04684 | $0.03850 | $0.04670 | $45.34 | $68,554.33 |
| 2018-10-24 | $0.04649 | $0.04683 | $0.03482 | $0.03498 | $109.77 | $51,344.34 |
| 2018-10-25 | $0.03500 | $0.03782 | $0.03464 | $0.03467 | $115.77 | $50,889.45 |
| 2018-10-26 | $0.03461 | $0.03526 | $0.03456 | $0.03493 | $55.75 | $51,264.49 |
| 2018-10-27 | $0.03479 | $0.03734 | $0.03474 | $0.03710 | $86.30 | $54,460.42 |
| 2018-10-28 | $0.03730 | $0.03736 | $0.03513 | $0.03546 | $17.72 | $52,051.10 |
| 2018-10-29 | $0.03528 | $0.03544 | $0.03426 | $0.03448 | $77.66 | $50,617.02 |
| 2018-10-30 | $0.03449 | $0.03520 | $0.03433 | $0.03486 | $18.00 | $51,162.62 |
| 2018-10-31 | $0.03496 | $0.04991 | $0.02807 | $0.03818 | $3,487.01 | $56,042.01 |