Bitok BITOK
Xếp hạng #?
01:36:36 07/11/2018
Bitok (BITOK)
Không hoạt động
Lịch sử giá Bitok (BITOK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00004344 | $0.00004377 | $0.00004256 | $0.00004377 | $106.06 | $0 |
| 2017-10-02 | $0.00004375 | $0.00004426 | $0.00004323 | $0.00004364 | $49.56 | $0 |
| 2017-10-03 | $0.00004365 | $0.00004365 | $0.00004159 | $0.00004310 | $23.54 | $0 |
| 2017-10-04 | $0.00004320 | $0.00004337 | $0.00004088 | $0.00004170 | $62.38 | $0 |
| 2017-10-05 | $0.00004173 | $0.00004352 | $0.00004115 | $0.00004292 | $77.07 | $0 |
| 2017-10-06 | $0.00004292 | $0.00004416 | $0.00004282 | $0.00004343 | $255.87 | $0 |
| 2017-10-07 | $0.00004344 | $0.00004438 | $0.00004233 | $0.00004432 | $93.97 | $0 |
| 2017-10-08 | $0.00004420 | $0.00004584 | $0.00004408 | $0.00004574 | $58.15 | $0 |
| 2017-10-09 | $0.00004575 | $0.00004870 | $0.00004530 | $0.00004787 | $284.79 | $0 |
| 2017-10-10 | $0.00004786 | $0.00004928 | $0.00004729 | $0.00004764 | $36.02 | $0 |
| 2017-10-11 | $0.00004763 | $0.00004875 | $0.00004725 | $0.00004822 | $141.14 | $0 |
| 2017-10-12 | $0.00004826 | $0.00005424 | $0.00004814 | $0.00005424 | $121.88 | $0 |
| 2017-10-13 | $0.00005441 | $0.00005877 | $0.00004994 | $0.00005111 | $3.27 | $0 |
| 2017-10-14 | $0.00005115 | $0.00005722 | $0.00004610 | $0.00004945 | $38.02 | $0 |
| 2017-10-15 | $0.00004954 | $0.00006602 | $0.00004446 | $0.00006474 | $6.85 | $0 |
| 2017-10-16 | $0.00006478 | $0.00006550 | $0.00004536 | $0.00005302 | $58.19 | $0 |
| 2017-10-17 | $0.00005303 | $0.00005621 | $0.00005055 | $0.00005118 | $4.88 | $0 |
| 2017-10-18 | $0.00005091 | $0.00005611 | $0.00004922 | $0.00005584 | $22.59 | $0 |
| 2017-10-19 | $0.00005587 | $0.00005666 | $0.00003621 | $0.00003665 | $29.20 | $0 |
| 2017-10-20 | $0.00003664 | $0.00006085 | $0.00003609 | $0.00005992 | $4.27 | $0 |
| 2017-10-21 | $0.00005980 | $0.00006122 | $0.00003983 | $0.00004024 | $0.05749 | $0 |
| 2017-10-22 | $0.00005766 | $0.00006043 | $0.00005748 | $0.00005989 | $1.20 | $0 |
| 2017-10-23 | $0.00005979 | $0.00006067 | $0.00005664 | $0.00005737 | $18.34 | $0 |
| 2017-10-24 | $0.00005724 | $0.00005724 | $0.00005012 | $0.00005516 | $3.16 | $0 |
| 2017-10-25 | $0.00005518 | $0.00005658 | $0.00005382 | $0.00005639 | $0.5639 | $0 |
| 2017-10-27 | $0.00005760 | $0.00005789 | $0.00005699 | $0.00005748 | $0.5748 | $0 |
| 2017-10-28 | $0.00005763 | $0.00005870 | $0.00005673 | $0.00005736 | $12.28 | $0 |
| 2017-10-29 | $0.00005728 | $0.00006322 | $0.00005713 | $0.00006193 | $62.85 | $0 |
| 2017-10-30 | $0.00006157 | $0.00006173 | $0.00001455 | $0.00005781 | $0.7172 | $0 |
| 2017-10-31 | $0.00005761 | $0.00005788 | $0.00001982 | $0.00001997 | $5.13 | $0 |