8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01159 | $0.01161 | $0.007094 | $0.01140 | $3.43 | $16,733.09 |
| 2019-01-02 | $0.01143 | $0.01157 | $0.01129 | $0.01154 | $0 | $16,934.13 |
| 2019-01-03 | $0.01154 | $0.01386 | $0.01154 | $0.01362 | $0.1019 | $19,984.97 |
| 2019-01-04 | $0.01363 | $0.01363 | $0.009827 | $0.01038 | $27.76 | $15,234.91 |
| 2019-01-05 | $0.01035 | $0.01709 | $0.009346 | $0.01101 | $168.65 | $16,158.97 |
| 2019-01-06 | $0.01101 | $0.01229 | $0.01098 | $0.01227 | $10.18 | $18,016.60 |
| 2019-01-07 | $0.01228 | $0.01575 | $0.01208 | $0.01572 | $10.69 | $23,080.36 |
| 2019-01-08 | $0.01575 | $0.01613 | $0.01341 | $0.01341 | $3.54 | $19,683.26 |
| 2019-01-09 | $0.01343 | $0.01355 | $0.01339 | $0.01343 | $0 | $19,719.47 |
| 2019-01-10 | $0.01343 | $0.01343 | $0.01091 | $0.01097 | $50.73 | $16,105.67 |
| 2019-01-11 | $0.01097 | $0.01107 | $0.01090 | $0.01105 | $0 | $16,226.54 |
| 2019-01-12 | $0.01105 | $0.01105 | $0.01095 | $0.01097 | $11.19 | $16,100.37 |
| 2019-01-13 | $0.01096 | $0.01102 | $0.01056 | $0.01060 | $4.40 | $15,560.75 |
| 2019-01-14 | $0.01061 | $0.01115 | $0.01059 | $0.01106 | $4.59 | $16,236.32 |
| 2019-01-15 | $0.01105 | $0.01111 | $0.01104 | $0.01104 | $0 | $16,202.89 |
| 2019-01-16 | $0.01104 | $0.01104 | $0.01104 | $0.01104 | $0 | $16,202.89 |
| 2019-01-17 | $0.01104 | $0.01104 | $0.01104 | $0.01104 | $0 | $16,202.89 |
| 2019-01-18 | $0.01104 | $0.01104 | $0.01104 | $0.01104 | $0 | $16,202.89 |
| 2019-01-19 | $0.01104 | $0.01104 | $0.01104 | $0.01104 | $0 | $16,202.89 |
| 2019-01-20 | $0.01104 | $0.01104 | $0.01104 | $0.01104 | $0 | $16,202.89 |
| 2019-01-21 | $0.01104 | $0.02489 | $0.01104 | $0.02486 | $6.05 | $36,490.84 |
| 2019-01-22 | $0.02488 | $0.02522 | $0.02449 | $0.02509 | $0.03853 | $36,820.94 |
| 2019-01-23 | $0.02508 | $0.02523 | $0.02498 | $0.02511 | $0 | $36,852.07 |
| 2019-01-24 | $0.02511 | $0.02511 | $0.02511 | $0.02511 | $0 | $36,852.07 |
| 2019-01-25 | $0.02511 | $0.02511 | $0.02511 | $0.02511 | $0 | $36,852.07 |
| 2019-01-26 | $0.02511 | $0.02511 | $0.01291 | $0.01296 | $0.1684 | $19,020.97 |
| 2019-01-27 | $0.01296 | $0.01296 | $0.01295 | $0.01296 | $0 | $19,027.80 |
| 2019-01-28 | $0.01296 | $0.01296 | $0.01296 | $0.01296 | $0 | $19,027.80 |
| 2019-01-29 | $0.01296 | $0.01296 | $0.01296 | $0.01296 | $0 | $19,027.80 |
| 2019-01-30 | $0.01296 | $0.01296 | $0.01296 | $0.01296 | $0 | $19,027.80 |
| 2019-01-31 | $0.01296 | $0.01296 | $0.01296 | $0.01296 | $0 | $19,027.80 |