Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02229 | $0.02293 | $0.02228 | $0.02285 | $0.6854 | $45,484.49 |
| 2017-03-02 | $0.02302 | $0.02384 | $0.02302 | $0.02362 | $1.67 | $47,023.05 |
| 2017-03-03 | $0.02361 | $0.02804 | $0.02297 | $0.02804 | $1.41 | $55,818.61 |
| 2017-03-04 | $0.02809 | $0.02813 | $0.02706 | $0.02750 | $1.15 | $54,745.71 |
| 2017-03-05 | $0.02743 | $0.02783 | $0.02300 | $0.02306 | $0.4257 | $45,913.13 |
| 2017-03-06 | $0.02307 | $0.02322 | $0.02302 | $0.02312 | $0.2312 | $46,027.21 |
| 2017-03-07 | $0.03095 | $0.03106 | $0.02225 | $0.02229 | $2.35 | $44,382.73 |
| 2017-03-08 | $0.02229 | $0.02245 | $0.02123 | $0.02153 | $0.2153 | $42,870.05 |
| 2017-03-09 | $0.02136 | $0.02182 | $0.02109 | $0.02165 | $1.84 | $43,111.35 |
| 2017-03-10 | $0.02167 | $0.02315 | $0.02144 | $0.02263 | $0.2263 | $45,051.67 |
| 2017-03-12 | $0.09997 | $0.4388 | $0.03674 | $0.06106 | $86,109.80 | $121,557 |
| 2017-03-13 | $0.06108 | $0.09163 | $0.04291 | $0.05297 | $217.83 | $105,463 |
| 2017-03-14 | $0.05298 | $0.05298 | $0.04460 | $0.04499 | $14.25 | $89,564.60 |
| 2017-03-15 | $0.04499 | $0.04980 | $0.04498 | $0.04537 | $3.46 | $90,333.29 |
| 2017-03-16 | $0.04544 | $0.04568 | $0.03458 | $0.03566 | $8.29 | $70,991.38 |
| 2017-03-17 | $0.03543 | $0.03543 | $0.02754 | $0.02756 | $31.90 | $54,870.54 |
| 2017-03-18 | $0.02755 | $0.03107 | $0.02399 | $0.02439 | $2.63 | $48,565.99 |
| 2017-03-19 | $0.02447 | $0.02682 | $0.02447 | $0.02592 | $3.91 | $51,600.90 |
| 2017-03-20 | $0.02593 | $0.02658 | $0.02559 | $0.02636 | $10.94 | $52,471.52 |
| 2017-03-21 | $0.02638 | $0.02913 | $0.02279 | $0.02356 | $6.08 | $46,915.34 |
| 2017-03-22 | $0.02357 | $0.02357 | $0.02133 | $0.02200 | $1.48 | $43,791.83 |
| 2017-03-23 | $0.02213 | $0.02831 | $0.02197 | $0.02803 | $2.98 | $55,807.66 |
| 2017-03-24 | $0.02803 | $0.02808 | $0.01975 | $0.01982 | $4.90 | $39,457.86 |
| 2017-03-25 | $0.01980 | $0.02007 | $0.01910 | $0.01985 | $2.30 | $39,527.54 |
| 2017-03-26 | $0.02383 | $0.02505 | $0.02371 | $0.02402 | $0.3484 | $47,827.37 |
| 2017-03-27 | $0.02416 | $0.02674 | $0.02165 | $0.02223 | $3.65 | $44,263.67 |
| 2017-03-28 | $0.02221 | $0.02263 | $0.02200 | $0.02213 | $2.87 | $44,049.06 |
| 2017-03-29 | $0.03022 | $0.03060 | $0.02982 | $0.03016 | $2.42 | $60,043.48 |
| 2017-03-30 | $0.03022 | $0.03043 | $0.02972 | $0.03026 | $0.6036 | $60,242.76 |
| 2017-03-31 | $0.03027 | $0.03160 | $0.03027 | $0.03160 | $0.1324 | $62,904.98 |