Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.01947 | $0.02795 | $0.01947 | $0.02795 | $5.83 | $55,650.18 |
| 2017-02-02 | $0.02795 | $0.02798 | $0.02541 | $0.02614 | $0.3059 | $52,051.64 |
| 2017-02-03 | $0.02614 | $0.02614 | $0.02078 | $0.02114 | $1.40 | $42,095.59 |
| 2017-02-04 | $0.02117 | $0.02123 | $0.02084 | $0.02109 | $0.4295 | $41,981.91 |
| 2017-02-05 | $0.02889 | $0.02915 | $0.02889 | $0.02903 | $0.1027 | $57,800.74 |
| 2017-02-06 | $0.02906 | $0.02952 | $0.02906 | $0.02934 | $0.7800 | $58,408.95 |
| 2017-02-07 | $0.02939 | $0.03001 | $0.02939 | $0.02990 | $0.1495 | $59,523.06 |
| 2017-02-08 | $0.02235 | $0.02251 | $0.02233 | $0.02236 | $0.6328 | $44,509.15 |
| 2017-02-09 | $0.02239 | $0.02290 | $0.02005 | $0.02091 | $0.4233 | $41,633.31 |
| 2017-02-10 | $0.02094 | $0.02101 | $0.01991 | $0.02064 | $0.4178 | $41,096.37 |
| 2017-02-11 | $0.02117 | $0.02125 | $0.02113 | $0.02114 | $0.5650 | $42,094.80 |
| 2017-02-12 | $0.02112 | $0.02115 | $0.02046 | $0.02048 | $9.01 | $40,779.81 |
| 2017-02-13 | $0.02048 | $0.02054 | $0.02001 | $0.02032 | $8.94 | $40,464.86 |
| 2017-02-14 | $0.02197 | $0.02197 | $0.02176 | $0.02191 | $0.3944 | $43,618.82 |
| 2017-02-15 | $0.02195 | $0.02198 | $0.02184 | $0.02189 | $0.3940 | $43,576.42 |
| 2017-02-17 | $0.02552 | $0.02582 | $0.02552 | $0.02565 | $0.2559 | $51,072.52 |
| 2017-02-18 | $0.02573 | $0.02602 | $0.02568 | $0.02591 | $0.2585 | $51,592.34 |
| 2017-02-20 | $0.02590 | $0.02649 | $0.02585 | $0.02648 | $0.1618 | $52,720.98 |
| 2017-02-21 | $0.02646 | $0.02861 | $0.02641 | $0.02856 | $1.53 | $56,865.42 |
| 2017-02-22 | $0.02855 | $0.02855 | $0.02060 | $0.02068 | $1.27 | $41,179.19 |
| 2017-02-23 | $0.02068 | $0.02120 | $0.02067 | $0.02111 | $1.30 | $42,029.30 |
| 2017-02-25 | $0.02158 | $0.02873 | $0.02128 | $0.02858 | $1.63 | $56,908.82 |
| 2017-02-26 | $0.02860 | $0.02911 | $0.02190 | $0.02201 | $0.2201 | $43,820.70 |
| 2017-02-27 | $0.02198 | $0.02233 | $0.02198 | $0.02229 | $1.48 | $44,376.16 |
| 2017-02-28 | $0.02230 | $0.02254 | $0.02214 | $0.02229 | $1.11 | $44,376.16 |