Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.03159 | $0.03218 | $0.03128 | $0.03167 | $0.1327 | $63,051.71 |
| 2017-04-02 | $0.03187 | $0.03265 | $0.03170 | $0.03249 | $0.3249 | $64,688.02 |
| 2017-04-03 | $0.03252 | $0.03257 | $0.03252 | $0.03257 | $0.3257 | $64,842.92 |
| 2017-04-04 | $0.03402 | $0.03409 | $0.02512 | $0.02519 | $6.04 | $50,154.72 |
| 2017-04-05 | $0.02521 | $0.02523 | $0.02476 | $0.02495 | $3.15 | $49,679.10 |
| 2017-04-06 | $0.02855 | $0.02919 | $0.02855 | $0.02905 | $0.2891 | $57,828.61 |
| 2017-04-07 | $0.02895 | $0.02899 | $0.02857 | $0.02887 | $0.2874 | $57,481.00 |
| 2017-04-08 | $0.02906 | $0.02910 | $0.02870 | $0.02888 | $0.3216 | $57,499.51 |
| 2017-04-09 | $0.02890 | $0.03910 | $0.02878 | $0.02970 | $6.64 | $59,122.89 |
| 2017-04-10 | $0.02968 | $0.02976 | $0.02901 | $0.02916 | $2.63 | $58,046.21 |
| 2017-04-11 | $0.02916 | $0.03854 | $0.02916 | $0.03844 | $1.91 | $76,529.44 |
| 2017-04-12 | $0.03843 | $0.03851 | $0.02995 | $0.03720 | $2.76 | $74,060.14 |
| 2017-04-13 | $0.03722 | $0.03737 | $0.02897 | $0.02929 | $0.8040 | $58,314.19 |
| 2017-04-14 | $0.02932 | $0.02983 | $0.02928 | $0.02931 | $0.8046 | $58,359.58 |
| 2017-04-15 | $0.03677 | $0.07003 | $0.03437 | $0.04456 | $431.50 | $88,705.73 |
| 2017-04-16 | $0.04456 | $0.07016 | $0.03882 | $0.04733 | $443.22 | $94,227.67 |
| 2017-04-17 | $0.04734 | $0.05811 | $0.03676 | $0.03711 | $362.60 | $73,875.39 |
| 2017-04-18 | $0.03710 | $0.07467 | $0.03710 | $0.03906 | $70.07 | $77,772.56 |
| 2017-04-19 | $0.03908 | $0.06055 | $0.03905 | $0.04720 | $7.30 | $93,972.63 |
| 2017-04-20 | $0.04723 | $0.04746 | $0.04138 | $0.04184 | $0.3402 | $83,294.69 |
| 2017-04-21 | $0.04185 | $0.04207 | $0.04013 | $0.04034 | $26.14 | $80,312.34 |
| 2017-04-22 | $0.04036 | $0.04065 | $0.03989 | $0.04028 | $25.24 | $80,190.10 |
| 2017-04-23 | $0.06062 | $0.06082 | $0.05972 | $0.05988 | $0.5988 | $119,210 |
| 2017-04-24 | $0.05988 | $0.06050 | $0.04046 | $0.04139 | $7.88 | $82,407.95 |
| 2017-04-25 | $0.04140 | $0.06327 | $0.04139 | $0.06317 | $1.26 | $125,771 |
| 2017-04-26 | $0.06320 | $0.06464 | $0.06320 | $0.06418 | $1.28 | $127,777 |
| 2017-04-27 | $0.06539 | $0.07905 | $0.06539 | $0.07893 | $24.19 | $157,145 |
| 2017-04-28 | $0.07893 | $0.08117 | $0.06487 | $0.08115 | $8.07 | $161,556 |
| 2017-04-29 | $0.08123 | $0.4686 | $0.08107 | $0.1982 | $20,052.20 | $394,573 |
| 2017-04-30 | $0.1784 | $0.2183 | $0.09627 | $0.09637 | $88.34 | $191,870 |