Bitok BITOK
Xếp hạng #?
01:36:36 07/11/2018
Bitok (BITOK)
Không hoạt động
Lịch sử giá Bitok (BITOK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001398 | $0.0001399 | $0.0001291 | $0.0001350 | $158.68 | $0 |
| 2018-01-02 | $0.0001350 | $0.0001520 | $0.0001304 | $0.0001489 | $361.62 | $0 |
| 2018-01-03 | $0.0001484 | $0.0001546 | $0.0001467 | $0.0001513 | $423.45 | $0 |
| 2018-01-04 | $0.0001521 | $0.0001546 | $0.0001437 | $0.0001518 | $192.37 | $0 |
| 2018-01-05 | $0.0001518 | $0.0001711 | $0.0001493 | $0.0001697 | $1,093.72 | $0 |
| 2018-01-06 | $0.0001698 | $0.0001726 | $0.0001636 | $0.0001722 | $1,276.86 | $0 |
| 2018-01-07 | $0.0001720 | $0.0001720 | $0.0001589 | $0.0001631 | $8,621.84 | $0 |
| 2018-01-08 | $0.0001629 | $0.0001635 | $0.0001424 | $0.0001510 | $35,892.70 | $0 |
| 2018-01-09 | $0.0001506 | $0.0003076 | $0.0001440 | $0.0001459 | $34,575.70 | $0 |
| 2018-01-10 | $0.0001460 | $0.0003000 | $0.0001383 | $0.0003000 | $23,520.90 | $0 |
| 2018-01-11 | $0.0002996 | $0.0003007 | $0.0001309 | $0.0001341 | $10,556.30 | $0 |
| 2018-01-12 | $0.0001350 | $0.0002847 | $0.0001317 | $0.0002786 | $26,817.10 | $0 |
| 2018-01-13 | $0.0002783 | $0.0002918 | $0.0001415 | $0.0002870 | $3,814.96 | $0 |
| 2018-01-14 | $0.0002872 | $0.0002896 | $0.0001327 | $0.0002758 | $7,475.13 | $0 |
| 2018-01-15 | $0.0002738 | $0.0002810 | $0.0001365 | $0.0001365 | $2,806.71 | $0 |
| 2018-01-16 | $0.0001367 | $0.0002631 | $0.0001092 | $0.0001148 | $16,617.00 | $0 |
| 2018-01-17 | $0.0001142 | $0.0002301 | $0.00009876 | $0.0002219 | $1,967.01 | $0 |
| 2018-01-18 | $0.0002228 | $0.0002393 | $0.0001070 | $0.0001140 | $2,804.78 | $0 |
| 2018-01-19 | $0.0001128 | $0.0002332 | $0.0001103 | $0.0002298 | $1,461.40 | $0 |
| 2018-01-20 | $0.0002323 | $0.0002582 | $0.0001163 | $0.0001276 | $1,457.23 | $0 |
| 2018-01-21 | $0.0001279 | $0.0002410 | $0.0001121 | $0.0001145 | $1,005.12 | $0 |
| 2018-01-22 | $0.0001161 | $0.0001192 | $0.0001132 | $0.0001181 | $1,036.65 | $0 |
| 2018-01-23 | $0.0001121 | $0.0001137 | $0.0001085 | $0.0001085 | $346.01 | $0 |
| 2018-01-24 | $0.0001084 | $0.0001145 | $0.0001054 | $0.0001123 | $480.60 | $0 |
| 2018-01-25 | $0.0001141 | $0.0002268 | $0.0001093 | $0.0001119 | $907.98 | $0 |
| 2018-01-26 | $0.0001116 | $0.0002314 | $0.0001040 | $0.0001113 | $1,474.92 | $0 |
| 2018-01-27 | $0.0001113 | $0.0002305 | $0.0001092 | $0.0002272 | $1,295.56 | $0 |
| 2018-01-28 | $0.0002283 | $0.0002388 | $0.0001138 | $0.0002322 | $60,641.40 | $0 |
| 2018-01-29 | $0.0002320 | $0.0002350 | $0.0001117 | $0.0002239 | $2,197.05 | $0 |
| 2018-01-30 | $0.0002240 | $0.0002245 | $0.00009973 | $0.0001000 | $860.86 | $0 |
| 2018-01-31 | $0.0001002 | $0.0002069 | $0.00009810 | $0.0002029 | $672.55 | $0 |