8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03818 | $0.03818 | $0.03488 | $0.03738 | $258.54 | $54,873.47 |
| 2018-11-02 | $0.03738 | $0.03738 | $0.03643 | $0.03679 | $104.27 | $54,002.89 |
| 2018-11-03 | $0.03679 | $0.03679 | $0.03679 | $0.03679 | $0 | $54,002.89 |
| 2018-11-04 | $0.03679 | $0.03753 | $0.03679 | $0.03752 | $12.89 | $55,071.18 |
| 2018-11-05 | $0.03752 | $0.04079 | $0.03670 | $0.03900 | $112.44 | $57,239.04 |
| 2018-11-06 | $0.03915 | $0.03918 | $0.03570 | $0.03609 | $157.21 | $52,861.35 |
| 2018-11-07 | $0.03609 | $0.03649 | $0.03593 | $0.03623 | $97.66 | $53,180.75 |
| 2018-11-08 | $0.03621 | $0.03632 | $0.03565 | $0.03570 | $44.47 | $52,400.45 |
| 2018-11-09 | $0.03570 | $0.03819 | $0.03520 | $0.03790 | $68.49 | $55,634.10 |
| 2018-11-10 | $0.03790 | $0.03958 | $0.01693 | $0.03546 | $7.40 | $52,049.63 |
| 2018-11-11 | $0.03543 | $0.03552 | $0.03506 | $0.03535 | $45.90 | $51,884.65 |
| 2018-11-12 | $0.03557 | $0.03565 | $0.03383 | $0.03407 | $10.14 | $50,004.20 |
| 2018-11-13 | $0.03392 | $0.03406 | $0.02729 | $0.02744 | $210.62 | $40,274.47 |
| 2018-11-14 | $0.02736 | $0.02746 | $0.02652 | $0.02653 | $0 | $38,940.64 |
| 2018-11-15 | $0.02653 | $0.03988 | $0.02536 | $0.02578 | $70.67 | $37,834.18 |
| 2018-11-16 | $0.02577 | $0.02580 | $0.02426 | $0.02460 | $65.99 | $36,102.72 |
| 2018-11-17 | $0.02465 | $0.02465 | $0.02434 | $0.02447 | $0 | $35,924.82 |
| 2018-11-18 | $0.02447 | $0.02447 | $0.02447 | $0.02447 | $0 | $35,924.82 |
| 2018-11-19 | $0.02447 | $0.02447 | $0.02133 | $0.02155 | $7.74 | $31,637.55 |
| 2018-11-20 | $0.02143 | $0.02201 | $0.01896 | $0.01976 | $20.95 | $29,002.48 |
| 2018-11-21 | $0.01977 | $0.02083 | $0.01929 | $0.01996 | $0 | $29,295.17 |
| 2018-11-22 | $0.01996 | $0.01996 | $0.01996 | $0.01996 | $0 | $29,295.17 |
| 2018-11-23 | $0.01996 | $0.01996 | $0.01902 | $0.01934 | $2.44 | $28,384.22 |
| 2018-11-24 | $0.01932 | $0.02740 | $0.01908 | $0.02018 | $47.23 | $29,616.62 |
| 2018-11-25 | $0.02019 | $0.02028 | $0.01686 | $0.01806 | $40.71 | $26,515.96 |
| 2018-11-26 | $0.01806 | $0.02170 | $0.01803 | $0.01997 | $6.62 | $29,308.08 |
| 2018-11-27 | $0.01995 | $0.02205 | $0.01660 | $0.01703 | $184.34 | $25,004.52 |
| 2018-11-28 | $0.01705 | $0.02104 | $0.01705 | $0.01898 | $165.94 | $27,859.32 |
| 2018-11-29 | $0.01906 | $0.01977 | $0.01846 | $0.01934 | $22.80 | $28,384.70 |
| 2018-11-30 | $0.01938 | $0.01955 | $0.01776 | $0.01827 | $0 | $26,820.16 |