Bitok BITOK
Xếp hạng #?
01:36:36 07/11/2018
Bitok (BITOK)
Không hoạt động
Lịch sử giá Bitok (BITOK) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0002372 | $0.0004287 | $0.0001925 | $0.0002459 | $171,811 | $0 |
| 2017-09-02 | $0.0002462 | $0.0002467 | $0.00009051 | $0.0001384 | $57,817.40 | $0 |
| 2017-09-03 | $0.0001385 | $0.0001847 | $0.00008892 | $0.0001847 | $193,664 | $0 |
| 2017-09-04 | $0.0001847 | $0.0002737 | $0.00008349 | $0.0001285 | $118,048 | $0 |
| 2017-09-05 | $0.0001292 | $0.0001292 | $0.00004306 | $0.00004522 | $55,677.40 | $0 |
| 2017-09-06 | $0.00004527 | $0.00009326 | $0.00004454 | $0.00004968 | $1,866.21 | $0 |
| 2017-09-07 | $0.00004959 | $0.00009208 | $0.00004545 | $0.00004769 | $2,035.71 | $0 |
| 2017-09-08 | $0.00004770 | $0.00009355 | $0.00004158 | $0.00004320 | $18,425.70 | $0 |
| 2017-09-09 | $0.00004329 | $0.00004540 | $0.00004205 | $0.00004338 | $3,083.18 | $0 |
| 2017-09-10 | $0.00004342 | $0.00004710 | $0.00004144 | $0.00004435 | $1,261.21 | $0 |
| 2017-09-11 | $0.00004453 | $0.00005326 | $0.00004347 | $0.00004553 | $1,864.32 | $0 |
| 2017-09-12 | $0.00004552 | $0.00004663 | $0.00004098 | $0.00004159 | $820.16 | $0 |
| 2017-09-13 | $0.00004160 | $0.00004160 | $0.00003775 | $0.00003876 | $1,845.82 | $0 |
| 2017-09-14 | $0.00003877 | $0.00003928 | $0.00003220 | $0.00003220 | $3,308.93 | $0 |
| 2017-09-15 | $0.00003245 | $0.00007577 | $0.00002989 | $0.00003719 | $4,743.72 | $0 |
| 2017-09-16 | $0.00003709 | $0.00007716 | $0.00003556 | $0.00003717 | $16,720.10 | $0 |
| 2017-09-17 | $0.00003714 | $0.00007597 | $0.00003556 | $0.00004640 | $4,884.33 | $0 |
| 2017-09-18 | $0.00004627 | $0.00008258 | $0.00003741 | $0.00004246 | $4,933.01 | $0 |
| 2017-09-19 | $0.00004256 | $0.00007888 | $0.00003974 | $0.00007838 | $1,077.10 | $0 |
| 2017-09-20 | $0.00007827 | $0.00008042 | $0.00003951 | $0.00007797 | $812.82 | $0 |
| 2017-09-21 | $0.00003879 | $0.00007811 | $0.00003587 | $0.00004248 | $1,359.22 | $0 |
| 2017-09-22 | $0.00004253 | $0.00007318 | $0.00003647 | $0.00005867 | $366.04 | $0 |
| 2017-09-23 | $0.00003842 | $0.00007610 | $0.00003726 | $0.00003789 | $533.45 | $0 |
| 2017-09-24 | $0.00003789 | $0.00003789 | $0.00003637 | $0.00003669 | $277.42 | $0 |
| 2017-09-25 | $0.00003666 | $0.00007876 | $0.00003664 | $0.00003928 | $156.60 | $0 |
| 2017-09-26 | $0.00003927 | $0.00007851 | $0.00003869 | $0.00003896 | $528.09 | $0 |
| 2017-09-27 | $0.00003885 | $0.00008219 | $0.00003885 | $0.00004180 | $386.04 | $0 |
| 2017-09-28 | $0.00004180 | $0.00008020 | $0.00004118 | $0.00004563 | $857.97 | $0 |
| 2017-09-29 | $0.00004559 | $0.00005048 | $0.00004083 | $0.00004592 | $453.89 | $0 |
| 2017-09-30 | $0.00004593 | $0.00007562 | $0.00004256 | $0.00004342 | $314.43 | $0 |