Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.09640 | $0.1238 | $0.07026 | $0.07321 | $334.20 | $145,758 |
| 2017-05-02 | $0.07318 | $0.07894 | $0.07304 | $0.07486 | $2.22 | $149,046 |
| 2017-05-03 | $0.07497 | $0.07688 | $0.07465 | $0.07674 | $28.30 | $152,780 |
| 2017-05-04 | $0.07677 | $0.08286 | $0.07677 | $0.07919 | $65.08 | $157,659 |
| 2017-05-05 | $0.07935 | $0.08285 | $0.05205 | $0.05298 | $63.54 | $105,475 |
| 2017-05-06 | $0.05302 | $0.05370 | $0.05254 | $0.05370 | $5.37 | $106,909 |
| 2017-05-07 | $0.05364 | $0.05443 | $0.05317 | $0.05443 | $5.44 | $108,368 |
| 2017-05-08 | $0.05444 | $0.05691 | $0.05444 | $0.05671 | $5.67 | $112,895 |
| 2017-05-09 | $0.06663 | $0.06757 | $0.06349 | $0.06493 | $0.1755 | $129,270 |
| 2017-05-10 | $0.06497 | $0.06512 | $0.05885 | $0.06018 | $0.6018 | $119,808 |
| 2017-05-11 | $0.06029 | $0.06206 | $0.05963 | $0.06178 | $0.6178 | $122,991 |
| 2017-05-12 | $0.06221 | $0.06246 | $0.05715 | $0.05826 | $2.33 | $115,990 |
| 2017-05-13 | $0.05814 | $0.05892 | $0.05540 | $0.05885 | $2.35 | $117,164 |
| 2017-05-14 | $0.06607 | $0.06607 | $0.06039 | $0.06145 | $9.52 | $122,331 |
| 2017-05-15 | $0.06148 | $0.06158 | $0.05831 | $0.05949 | $3.67 | $118,444 |
| 2017-05-16 | $0.05934 | $0.06032 | $0.05925 | $0.05981 | $10.51 | $119,077 |
| 2017-05-17 | $0.05979 | $0.06269 | $0.05917 | $0.06252 | $10.99 | $124,472 |
| 2017-05-22 | $0.08300 | $0.08317 | $0.07482 | $0.07807 | $0.7807 | $155,435 |
| 2017-05-23 | $0.07796 | $0.08392 | $0.07796 | $0.08356 | $2.26 | $166,358 |
| 2017-05-24 | $0.08366 | $0.09197 | $0.08366 | $0.09136 | $2.47 | $181,884 |
| 2017-05-25 | $0.09931 | $0.1021 | $0.08306 | $0.08529 | $2.39 | $169,812 |
| 2017-05-26 | $0.08467 | $0.09563 | $0.08264 | $0.08294 | $0.9364 | $165,131 |
| 2017-05-27 | $0.08322 | $0.08571 | $0.07012 | $0.07587 | $0.8566 | $151,049 |
| 2017-05-28 | $0.08046 | $0.08164 | $0.07787 | $0.08093 | $1.42 | $161,113 |
| 2017-05-29 | $0.08076 | $0.08644 | $0.07404 | $0.08464 | $2.26 | $168,506 |
| 2017-05-30 | $0.08474 | $0.08627 | $0.08021 | $0.08115 | $4.87 | $161,570 |
| 2017-05-31 | $0.08147 | $0.08580 | $0.08047 | $0.08500 | $0.6800 | $169,229 |