Bitok BITOK
Xếp hạng #?
01:36:36 07/11/2018
Bitok (BITOK)
Không hoạt động
Lịch sử giá Bitok (BITOK) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $418.96 | $720.52 | $404.72 | $411.89 | $221,638 | $0 |
| 2017-07-02 | $412.48 | $501.92 | $387.59 | $409.78 | $140,805 | $0 |
| 2017-07-03 | $408.27 | $487.36 | $392.61 | $395.97 | $129,400 | $0 |
| 2017-07-04 | $395.07 | $403.29 | $154.74 | $229.78 | $14,756.60 | $0 |
| 2017-07-05 | $229.65 | $426.23 | $147.72 | $253.75 | $343,845 | $0 |
| 2017-07-06 | $256.77 | $325.12 | $106.18 | $136.71 | $212,219 | $0 |
| 2017-07-07 | $136.81 | $136.81 | $96.62 | $102.48 | $10,329.40 | $0 |
| 2017-07-08 | $102.54 | $102.54 | $40.59 | $56.29 | $5,584.64 | $0 |
| 2017-07-09 | $56.34 | $76.72 | $30.33 | $32.50 | $3,157.99 | $0 |
| 2017-07-10 | $32.57 | $989.04 | $29.99 | $234.53 | $329,742 | $0 |
| 2017-07-11 | $241.05 | $442.99 | $52.93 | $55.84 | $322,397 | $0 |
| 2017-07-12 | $55.76 | $64.60 | $52.07 | $56.04 | $43,346.70 | $0 |
| 2017-07-13 | $56.08 | $63.45 | $0.1170 | $0.2338 | $142,362 | $0 |
| 2017-07-14 | $0.2336 | $0.4136 | $0.2034 | $0.2201 | $124,808 | $0 |
| 2017-07-15 | $0.2198 | $1.57 | $0.1344 | $0.2005 | $98,321.30 | $0 |
| 2017-07-16 | $0.1973 | $0.2068 | $0.1290 | $0.1494 | $44,698.00 | $0 |
| 2017-07-17 | $0.1492 | $0.1884 | $0.1385 | $0.1703 | $25,425.50 | $0 |
| 2017-07-18 | $0.1707 | $0.3338 | $0.1116 | $0.1529 | $185,806 | $0 |
| 2017-07-19 | $0.1150 | $0.1527 | $0.1067 | $0.1097 | $50,831.00 | $0 |
| 2017-07-20 | $0.1094 | $0.1371 | $0.1079 | $0.1116 | $22,931.40 | $0 |
| 2017-07-21 | $0.1312 | $0.3180 | $0.09395 | $0.1181 | $317,137 | $0 |
| 2017-07-22 | $0.08097 | $0.09868 | $0.06209 | $0.06226 | $143,331 | $0 |
| 2017-07-23 | $0.07616 | $0.1135 | $0.04802 | $0.04955 | $115,277 | $0 |
| 2017-07-24 | $0.04949 | $0.05408 | $0.03947 | $0.04069 | $137,357 | $0 |
| 2017-07-25 | $0.04068 | $0.04136 | $0.03046 | $0.03307 | $9,289.57 | $0 |
| 2017-07-26 | $0.03308 | $0.03926 | $0.02984 | $0.03844 | $7,542.73 | $0 |
| 2017-07-27 | $0.03855 | $0.05862 | $0.03311 | $0.04510 | $74,061.60 | $0 |
| 2017-07-28 | $0.04524 | $0.04792 | $0.04114 | $0.04467 | $22,893.70 | $0 |
| 2017-07-29 | $0.04450 | $0.04658 | $0.02410 | $0.02446 | $52,230.70 | $0 |
| 2017-07-30 | $0.02446 | $0.02471 | $0.02342 | $0.02442 | $16,141.50 | $0 |
| 2017-07-31 | $0.02445 | $0.02488 | $0.01855 | $0.02232 | $3,347.69 | $0 |