Bitok BITOK
Xếp hạng #?
01:36:36 07/11/2018
Bitok (BITOK)
Không hoạt động
Lịch sử giá Bitok (BITOK) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00001995 | $0.00006075 | $0.00001271 | $0.00006065 | $1.50 | $0 |
| 2017-11-02 | $0.00006075 | $0.00006756 | $0.000004266 | $0.000004343 | $0.4343 | $0 |
| 2017-11-03 | $0.000004345 | $0.00007436 | $0.000004316 | $0.00007186 | $115.09 | $0 |
| 2017-11-04 | $0.00007167 | $0.00007527 | $0.00007003 | $0.00007368 | $32.63 | $0 |
| 2017-11-05 | $0.00007354 | $0.00007423 | $0.000006007 | $0.00001742 | $8.44 | $0 |
| 2017-11-06 | $0.00001745 | $0.00007165 | $0.00001701 | $0.00006970 | $2.32 | $0 |
| 2017-11-07 | $0.00006959 | $0.00007144 | $0.00006238 | $0.00007064 | $25.29 | $0 |
| 2017-11-08 | $0.00007042 | $0.00007836 | $0.000009864 | $0.00007468 | $56.13 | $0 |
| 2017-11-09 | $0.00007460 | $0.00007460 | $0.00007050 | $0.00007108 | $21.25 | $0 |
| 2017-11-10 | $0.00007129 | $0.00007335 | $0.00006452 | $0.00006598 | $135.27 | $0 |
| 2017-11-11 | $0.00006575 | $0.00006810 | $0.00003791 | $0.00003834 | $2.90 | $0 |
| 2017-11-12 | $0.00003831 | $0.00006435 | $0.00003083 | $0.00005862 | $23.43 | $0 |
| 2017-11-13 | $0.00005871 | $0.00006726 | $0.000003013 | $0.000003056 | $36.24 | $0 |
| 2017-11-14 | $0.000003056 | $0.00001230 | $0.000003030 | $0.00001229 | $0.6147 | $0 |
| 2017-11-15 | $0.000009989 | $0.00003014 | $0.000009964 | $0.00002950 | $17.66 | $0 |
| 2017-11-16 | $0.00002968 | $0.00006074 | $0.00001064 | $0.00001075 | $1.26 | $0 |
| 2017-11-18 | $0.00007802 | $0.00007842 | $0.00007799 | $0.00007801 | $0.7801 | $0 |
| 2017-11-19 | $0.00007787 | $0.00007828 | $0.00001637 | $0.00001646 | $16.64 | $0 |
| 2017-11-20 | $0.00001646 | $0.00008227 | $0.00001636 | $0.00008182 | $105.40 | $0 |
| 2017-11-21 | $0.00008184 | $0.00008355 | $0.000006230 | $0.000006288 | $0.2795 | $0 |
| 2017-11-22 | $0.000006289 | $0.00008268 | $0.000006289 | $0.00008228 | $82.28 | $0 |
| 2017-11-23 | $0.00008225 | $0.00008265 | $0.00008048 | $0.00008048 | $12.14 | $0 |
| 2017-11-24 | $0.00008037 | $0.00008339 | $0.000006066 | $0.00001469 | $0.6185 | $0 |
| 2017-11-25 | $0.00001472 | $0.00008749 | $0.00001466 | $0.00008749 | $94.23 | $0 |
| 2017-11-26 | $0.00008746 | $0.00009516 | $0.00008737 | $0.00009316 | $3.09 | $0 |
| 2017-11-27 | $0.00009318 | $0.00009747 | $0.00009318 | $0.00009730 | $14.28 | $0 |
| 2017-11-28 | $0.00009755 | $0.00009980 | $0.00009661 | $0.00009938 | $18.24 | $0 |
| 2017-11-29 | $0.00009928 | $0.0001144 | $0.00009093 | $0.00009680 | $148.78 | $0 |
| 2017-11-30 | $0.00009829 | $0.0001069 | $0.00008999 | $0.0001004 | $2.31 | $0 |