Bitok BITOK
Xếp hạng #?
01:36:36 07/11/2018
Bitok (BITOK)
Không hoạt động
Lịch sử giá Bitok (BITOK) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0002034 | $0.0002043 | $0.00009345 | $0.0001820 | $2,124.95 | $0 |
| 2018-02-02 | $0.0001816 | $0.0001816 | $0.00008434 | $0.00008833 | $464.09 | $0 |
| 2018-02-03 | $0.00008863 | $0.0001898 | $0.00008201 | $0.0001848 | $1,287.91 | $0 |
| 2018-02-04 | $0.0001849 | $0.0001876 | $0.00008055 | $0.00008293 | $681.84 | $0 |
| 2018-02-05 | $0.0001643 | $0.0001673 | $0.00007796 | $0.0001386 | $454.46 | $0 |
| 2018-02-06 | $0.0001388 | $0.0001458 | $0.0001188 | $0.0001417 | $464.43 | $0 |
| 2018-02-08 | $0.00008400 | $0.0001691 | $0.00008131 | $0.00008230 | $1,513.40 | $0 |
| 2018-02-09 | $0.00008255 | $0.0001742 | $0.00007850 | $0.0001737 | $208.98 | $0 |
| 2018-02-10 | $0.0001738 | $0.0001800 | $0.00008180 | $0.00008557 | $535.99 | $0 |
| 2018-02-11 | $0.00008550 | $0.0001665 | $0.00007857 | $0.0001611 | $251.68 | $0 |
| 2018-02-12 | $0.0001621 | $0.0001780 | $0.00008144 | $0.00008881 | $247.93 | $0 |
| 2018-02-13 | $0.00008898 | $0.0001753 | $0.00008482 | $0.00008535 | $581.76 | $0 |
| 2018-02-14 | $0.00008510 | $0.0001857 | $0.00008510 | $0.00009470 | $380.39 | $0 |
| 2018-02-15 | $0.00009475 | $0.0001020 | $0.00009368 | $0.0001013 | $232.10 | $0 |
| 2018-02-16 | $0.0001009 | $0.0001027 | $0.00009749 | $0.0001020 | $88.27 | $0 |
| 2018-02-17 | $0.0001019 | $0.0001113 | $0.0001006 | $0.0001106 | $725.05 | $0 |
| 2018-02-18 | $0.0001109 | $0.0001128 | $0.0001021 | $0.0001044 | $24.00 | $0 |
| 2018-02-19 | $0.0001039 | $0.0001126 | $0.0001039 | $0.0001116 | $577.72 | $0 |
| 2018-02-20 | $0.0001117 | $0.0001176 | $0.0001111 | $0.0001123 | $774.10 | $0 |
| 2018-02-21 | $0.0001122 | $0.0001124 | $0.0001027 | $0.0001048 | $55.92 | $0 |
| 2018-02-22 | $0.0001047 | $0.0001091 | $0.00009750 | $0.00009854 | $10.42 | $0 |
| 2018-02-23 | $0.00009845 | $0.0001036 | $0.00009602 | $0.0001016 | $7.60 | $0 |
| 2018-02-24 | $0.0001015 | $0.0001050 | $0.00009396 | $0.00009650 | $1.45 | $0 |
| 2018-02-25 | $0.00009628 | $0.00009721 | $0.00009318 | $0.00009574 | $24.91 | $0 |
| 2018-02-26 | $0.00009587 | $0.0001041 | $0.00009409 | $0.0001028 | $509.05 | $0 |
| 2018-02-27 | $0.0001031 | $0.0001083 | $0.0001017 | $0.0001068 | $1,879.83 | $0 |
| 2018-02-28 | $0.0001066 | $0.0001103 | $0.0001030 | $0.0001031 | $230.25 | $0 |