Bitok BITOK
Xếp hạng #?
01:36:36 07/11/2018
Bitok (BITOK)
Không hoạt động
Lịch sử giá Bitok (BITOK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.00009993 | $0.0001073 | $0.00009461 | $0.0001061 | $1.38 | $0 |
| 2017-12-02 | $0.0001097 | $0.0001119 | $0.0001073 | $0.0001092 | $2.72 | $0 |
| 2017-12-03 | $0.0001093 | $0.0001109 | $0.000008967 | $0.000009059 | $0.2013 | $0 |
| 2017-12-04 | $0.000009077 | $0.0001163 | $0.000008963 | $0.0001163 | $54.68 | $0 |
| 2017-12-05 | $0.0001166 | $0.0001192 | $0.0001149 | $0.0001173 | $68.48 | $0 |
| 2017-12-06 | $0.0001170 | $0.0001189 | $0.00002640 | $0.00006748 | $15.75 | $0 |
| 2017-12-07 | $0.00006737 | $0.0001685 | $0.00006737 | $0.0001602 | $6.43 | $0 |
| 2017-12-09 | $0.0001512 | $0.0001531 | $0.0001354 | $0.0001498 | $29.95 | $0 |
| 2017-12-10 | $0.0001504 | $0.0001577 | $0.0001324 | $0.0001536 | $140.06 | $0 |
| 2017-12-11 | $0.0001525 | $0.0001692 | $0.00002055 | $0.00009135 | $52.75 | $0 |
| 2017-12-12 | $0.00009168 | $0.0001753 | $0.00008450 | $0.0001726 | $162.68 | $0 |
| 2017-12-13 | $0.0001728 | $0.0001751 | $0.0001594 | $0.0001643 | $45.42 | $0 |
| 2017-12-14 | $0.0001638 | $0.0001684 | $0.0001624 | $0.0001656 | $3.31 | $0 |
| 2017-12-15 | $0.0001659 | $0.0001807 | $0.0001658 | $0.0001795 | $3.59 | $0 |
| 2017-12-16 | $0.00002428 | $0.0001569 | $0.00002318 | $0.0001555 | $2.54 | $0 |
| 2017-12-17 | $0.0001552 | $0.0001891 | $0.00005646 | $0.0001832 | $184.42 | $0 |
| 2017-12-18 | $0.0001837 | $0.0001929 | $0.0001755 | $0.0001912 | $6.70 | $0 |
| 2017-12-19 | $0.0001913 | $0.0001920 | $0.0001705 | $0.0001764 | $15.30 | $0 |
| 2017-12-20 | $0.0001762 | $0.0001784 | $0.0001576 | $0.0001644 | $9.37 | $0 |
| 2017-12-21 | $0.0001648 | $0.0001739 | $0.0001515 | $0.0001566 | $24.20 | $0 |
| 2017-12-22 | $0.0001571 | $0.0001587 | $0.0001145 | $0.0001366 | $66.73 | $0 |
| 2017-12-23 | $0.0001379 | $0.0001566 | $0.0001360 | $0.0001445 | $66.31 | $0 |
| 2017-12-24 | $0.0001461 | $0.0001461 | $0.0001257 | $0.0001394 | $1,564.82 | $0 |
| 2017-12-25 | $0.0001409 | $0.0001450 | $0.0001327 | $0.0001394 | $26.68 | $0 |
| 2017-12-26 | $0.0001393 | $0.0001614 | $0.0001387 | $0.0001583 | $31.19 | $0 |
| 2017-12-27 | $0.0001584 | $0.0001656 | $0.0001472 | $0.0001555 | $52.02 | $0 |
| 2017-12-28 | $0.0001552 | $0.0001558 | $0.0001363 | $0.0001432 | $63.75 | $0 |
| 2017-12-29 | $0.0001447 | $0.0001513 | $0.0001413 | $0.0001453 | $159.52 | $0 |
| 2017-12-30 | $0.0001450 | $0.0001450 | $0.0001217 | $0.0001285 | $8.38 | $0 |
| 2017-12-31 | $0.0001271 | $0.0001424 | $0.0001259 | $0.0001393 | $2.92 | $0 |