Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-02 | $0.02752 | $0.02752 | $0.02688 | $0.02728 | $4.01 | $54,315.08 |
| 2017-01-03 | $0.02728 | $0.02764 | $0.02728 | $0.02743 | $4.04 | $54,613.32 |
| 2017-01-05 | $0.01380 | $0.02429 | $0.01066 | $0.02393 | $1.62 | $47,645.00 |
| 2017-01-06 | $0.02400 | $0.02524 | $0.02194 | $0.02406 | $2.85 | $47,904.22 |
| 2017-01-07 | $0.02410 | $0.02421 | $0.02196 | $0.02345 | $2.78 | $46,693.76 |
| 2017-01-09 | $0.02254 | $0.02260 | $0.02227 | $0.02257 | $2.73 | $44,941.37 |
| 2017-01-10 | $0.02256 | $0.02286 | $0.02252 | $0.02265 | $0.09967 | $45,085.12 |
| 2017-01-12 | $0.01897 | $0.07518 | $0.009536 | $0.02169 | $3,413.30 | $43,177.64 |
| 2017-01-13 | $0.02167 | $0.02662 | $0.01561 | $0.01728 | $19.47 | $34,402.00 |
| 2017-01-14 | $0.01730 | $0.01795 | $0.01652 | $0.01768 | $14.60 | $35,191.38 |
| 2017-01-15 | $0.01767 | $0.01778 | $0.01752 | $0.01767 | $1.84 | $35,177.65 |
| 2017-01-16 | $0.01767 | $0.02053 | $0.01764 | $0.02045 | $0.2959 | $40,714.91 |
| 2017-01-17 | $0.02046 | $0.02202 | $0.02044 | $0.02185 | $0.2185 | $43,501.36 |
| 2017-01-18 | $0.01857 | $0.01857 | $0.01857 | $0.01857 | $4.13 | $36,968.45 |
| 2017-01-19 | $0.01865 | $0.01889 | $0.01630 | $0.01641 | $23.84 | $32,680.27 |
| 2017-01-20 | $0.01641 | $0.01641 | $0.01619 | $0.01636 | $0.2841 | $32,572.17 |
| 2017-01-22 | $0.01650 | $0.01697 | $0.01649 | $0.01697 | $0.7836 | $33,779.05 |
| 2017-01-23 | $0.01699 | $0.01705 | $0.01684 | $0.01696 | $0.6761 | $33,758.74 |
| 2017-01-25 | $0.01675 | $0.01907 | $0.01657 | $0.01905 | $1.04 | $37,933.24 |
| 2017-01-26 | $0.01906 | $0.01943 | $0.01906 | $0.01937 | $0.2976 | $38,558.58 |
| 2017-01-27 | $0.01710 | $0.01717 | $0.01710 | $0.01711 | $1.71 | $34,059.36 |
| 2017-01-28 | $0.01711 | $0.01718 | $0.01711 | $0.01715 | $1.71 | $34,143.58 |
| 2017-01-29 | $0.02366 | $0.02369 | $0.02358 | $0.02359 | $0.3535 | $46,956.35 |
| 2017-01-30 | $0.02359 | $0.02362 | $0.01773 | $0.01773 | $0.3547 | $35,304.86 |
| 2017-01-31 | $0.01773 | $0.02413 | $0.01773 | $0.01947 | $0.5929 | $38,761.25 |