Bitok BITOK
Xếp hạng #?
01:36:36 07/11/2018
Bitok (BITOK)
Không hoạt động
Lịch sử giá Bitok (BITOK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.00006930 | $0.00007029 | $0.00006448 | $0.00006792 | $6.79 | $0 |
| 2018-04-02 | $0.00006825 | $0.00007098 | $0.00006781 | $0.00007044 | $22.26 | $0 |
| 2018-04-03 | $0.00007049 | $0.00007493 | $0.00007026 | $0.00007422 | $72.73 | $0 |
| 2018-04-04 | $0.00007416 | $0.00007416 | $0.00006727 | $0.00006789 | $66.53 | $0 |
| 2018-04-05 | $0.00006792 | $0.00006834 | $0.00006576 | $0.00006811 | $5.73 | $0 |
| 2018-04-06 | $0.00006776 | $0.00006847 | $0.00006525 | $0.00006613 | $13.23 | $0 |
| 2018-04-07 | $0.00006621 | $0.00007040 | $0.00006611 | $0.00006898 | $3.45 | $0 |
| 2018-04-08 | $0.00006904 | $0.00007096 | $0.00006904 | $0.00007014 | $11.44 | $0 |
| 2018-04-09 | $0.00007025 | $0.00007170 | $0.00006618 | $0.00006755 | $741.49 | $0 |
| 2018-04-10 | $0.00006760 | $0.00006866 | $0.00006653 | $0.00006824 | $2.05 | $0 |
| 2018-04-11 | $0.00006831 | $0.00006963 | $0.00006811 | $0.00006963 | $7.12 | $0 |
| 2018-04-12 | $0.00006946 | $0.00007949 | $0.00006762 | $0.00007908 | $11.07 | $0 |
| 2018-04-13 | $0.00007918 | $0.00008218 | $0.00007773 | $0.00007867 | $94.40 | $0 |
| 2018-04-14 | $0.00007867 | $0.00008172 | $0.00007840 | $0.00007993 | $0.8644 | $0 |
| 2018-04-15 | $0.00008001 | $0.00008371 | $0.00008001 | $0.00008349 | $0.9029 | $0 |
| 2018-04-16 | $0.00008345 | $0.00008392 | $0.00007918 | $0.00007968 | $0.8618 | $0 |
| 2018-04-18 | $0.00008122 | $0.00008210 | $0.00008101 | $0.00008158 | $2.18 | $0 |
| 2018-04-19 | $0.00008164 | $0.00008269 | $0.00008128 | $0.00008263 | $52.91 | $0 |
| 2018-04-20 | $0.00008269 | $0.00008921 | $0.00008235 | $0.00008839 | $47.76 | $0 |
| 2018-04-21 | $0.00008842 | $0.00008972 | $0.00008662 | $0.00008928 | $94.26 | $0 |
| 2018-04-22 | $0.00008928 | $0.00008982 | $0.00008753 | $0.00008799 | $20.39 | $0 |
| 2018-04-23 | $0.00008781 | $0.00008944 | $0.00008774 | $0.00008917 | $131.10 | $0 |
| 2018-04-24 | $0.00008925 | $0.00009764 | $0.00008921 | $0.00009764 | $78.98 | $0 |
| 2018-04-25 | $0.00009698 | $0.00009745 | $0.00008778 | $0.00008790 | $71.10 | $0 |
| 2018-04-26 | $0.00008863 | $0.00009305 | $0.00008647 | $0.00009284 | $15.41 | $0 |
| 2018-04-27 | $0.00009297 | $0.00009371 | $0.00008946 | $0.00008946 | $12.17 | $0 |
| 2018-04-28 | $0.00008916 | $0.00009427 | $0.00008893 | $0.00009365 | $12.74 | $0 |
| 2018-04-29 | $0.00009292 | $0.00009412 | $0.00009250 | $0.00009405 | $13.24 | $0 |
| 2018-04-30 | $0.00009402 | $0.00009439 | $0.00009149 | $0.00009233 | $0.9233 | $0 |