Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.08508 | $0.09092 | $0.08508 | $0.08924 | $0.7139 | $177,662 |
| 2017-06-04 | $0.09395 | $0.09397 | $0.09212 | $0.09361 | $5.32 | $186,364 |
| 2017-06-05 | $0.09363 | $0.09700 | $0.09202 | $0.09325 | $0.2851 | $185,658 |
| 2017-06-06 | $0.09354 | $0.1015 | $0.09354 | $0.09951 | $0.3043 | $198,106 |
| 2017-06-07 | $0.1047 | $0.1047 | $0.09127 | $0.09293 | $4.25 | $185,006 |
| 2017-06-08 | $0.09339 | $0.1065 | $0.09090 | $0.1065 | $2.51 | $211,986 |
| 2017-06-09 | $0.1063 | $0.1147 | $0.1059 | $0.1146 | $4.70 | $228,162 |
| 2017-06-10 | $0.1148 | $0.1233 | $0.1148 | $0.1225 | $2.25 | $243,858 |
| 2017-06-11 | $0.1224 | $0.1260 | $0.1211 | $0.1250 | $1.21 | $248,802 |
| 2017-06-12 | $0.1086 | $0.1137 | $0.1070 | $0.1126 | $0.9011 | $224,244 |
| 2017-06-13 | $0.1123 | $0.1174 | $0.1121 | $0.1152 | $0.3455 | $229,263 |
| 2017-06-14 | $0.1151 | $0.1199 | $0.1033 | $0.1186 | $11.96 | $236,213 |
| 2017-06-15 | $0.1186 | $0.1209 | $0.1028 | $0.1154 | $5.96 | $229,683 |
| 2017-06-16 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $4.49 | $213,551 |
| 2017-06-17 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $4.49 | $213,551 |
| 2017-06-18 | $0.1058 | $0.1058 | $0.08723 | $0.08723 | $39.07 | $173,666 |
| 2017-06-19 | $0.08723 | $0.08733 | $0.08723 | $0.08733 | $8.73 | $173,865 |
| 2017-06-20 | $0.08733 | $0.1289 | $0.08733 | $0.1289 | $2.62 | $256,719 |
| 2017-06-21 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $2.62 | $256,719 |
| 2017-06-23 | $0.1403 | $0.1411 | $0.1386 | $0.1389 | $0.2717 | $276,519 |
| 2017-06-24 | $0.1389 | $0.1418 | $0.1315 | $0.1341 | $1.10 | $266,969 |
| 2017-06-25 | $0.1338 | $0.1500 | $0.1263 | $0.1301 | $3.50 | $258,931 |
| 2017-06-26 | $0.1300 | $0.1320 | $0.1196 | $0.1257 | $7.14 | $250,353 |
| 2017-06-27 | $0.1257 | $0.1274 | $0.01384 | $0.01508 | $1.09 | $30,030.00 |
| 2017-06-28 | $0.01519 | $0.2093 | $0.01472 | $0.1604 | $6.51 | $319,313 |
| 2017-06-29 | $0.1627 | $0.1770 | $0.1627 | $0.1729 | $7.48 | $344,281 |
| 2017-06-30 | $0.1733 | $0.1777 | $0.08790 | $0.1736 | $12.79 | $345,563 |