Bitok BITOK
Xếp hạng #?
01:36:36 07/11/2018
Bitok (BITOK)
Không hoạt động
Lịch sử giá Bitok (BITOK) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02233 | $0.03120 | $0.01319 | $0.01397 | $51,139.60 | $0 |
| 2017-08-02 | $0.01406 | $0.01406 | $0.006866 | $0.009449 | $12,511.70 | $0 |
| 2017-08-03 | $0.009463 | $0.01528 | $0.004955 | $0.005743 | $129,021 | $0 |
| 2017-08-04 | $0.005546 | $0.01080 | $0.005184 | $0.005369 | $105,628 | $0 |
| 2017-08-05 | $0.005281 | $0.006973 | $0.005206 | $0.005695 | $49,493.10 | $0 |
| 2017-08-06 | $0.005696 | $0.005876 | $0.002285 | $0.003004 | $7,076.40 | $0 |
| 2017-08-07 | $0.003350 | $0.004083 | $0.002047 | $0.002682 | $3,064.32 | $0 |
| 2017-08-08 | $0.002752 | $0.003579 | $0.002682 | $0.003121 | $888.06 | $0 |
| 2017-08-09 | $0.003221 | $0.004911 | $0.002858 | $0.004015 | $2,128.61 | $0 |
| 2017-08-10 | $0.004015 | $0.005054 | $0.003060 | $0.004406 | $1,626.76 | $0 |
| 2017-08-11 | $0.004405 | $0.005621 | $0.004352 | $0.005261 | $1,987.45 | $0 |
| 2017-08-12 | $0.005220 | $0.005430 | $0.003865 | $0.005083 | $884.55 | $0 |
| 2017-08-13 | $0.005079 | $0.005630 | $0.004477 | $0.005071 | $810.53 | $0 |
| 2017-08-14 | $0.005155 | $0.008458 | $0.004515 | $0.008458 | $723.97 | $0 |
| 2017-08-15 | $0.008661 | $0.009100 | $0.003521 | $0.004027 | $882.91 | $0 |
| 2017-08-16 | $0.004031 | $0.004597 | $0.003750 | $0.004261 | $732.67 | $0 |
| 2017-08-17 | $0.004257 | $0.04313 | $0.003524 | $0.01298 | $304,920 | $0 |
| 2017-08-18 | $0.01294 | $0.01586 | $0.005233 | $0.008390 | $95,632.80 | $0 |
| 2017-08-19 | $0.008383 | $0.01919 | $0.004151 | $0.004165 | $281,443 | $0 |
| 2017-08-20 | $0.004146 | $0.004514 | $0.0007800 | $0.0008167 | $94,503.40 | $0 |
| 2017-08-21 | $0.0007851 | $0.0008312 | $0.0007192 | $0.0007975 | $18,940.80 | $0 |
| 2017-08-22 | $0.0007993 | $0.0008289 | $0.0005713 | $0.0008189 | $79,444.90 | $0 |
| 2017-08-23 | $0.0008172 | $0.0008505 | $0.0007416 | $0.0008282 | $40,618.60 | $0 |
| 2017-08-24 | $0.0008285 | $0.001439 | $0.0003779 | $0.0004339 | $153,999 | $0 |
| 2017-08-25 | $0.0004332 | $0.0004463 | $0.0003445 | $0.0003924 | $10,706.70 | $0 |
| 2017-08-26 | $0.0004366 | $0.0004403 | $0.0003426 | $0.0004348 | $78,599.60 | $0 |
| 2017-08-27 | $0.0004347 | $0.0004404 | $0.0003903 | $0.0004349 | $11,812.60 | $0 |
| 2017-08-28 | $0.0004354 | $0.0004354 | $0.0003480 | $0.0003514 | $3,147.50 | $0 |
| 2017-08-29 | $0.0003520 | $0.0004387 | $0.0003463 | $0.0004066 | $1,892.81 | $0 |
| 2017-08-30 | $0.0004061 | $0.0006849 | $0.0001836 | $0.0002294 | $71,262.90 | $0 |
| 2017-08-31 | $0.0001833 | $0.0002383 | $0.0001833 | $0.0002374 | $46,894.60 | $0 |