Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1735 | $0.1751 | $0.1004 | $0.1444 | $2.00 | $287,560 |
| 2017-07-02 | $0.1444 | $0.6682 | $0.1423 | $0.2590 | $4,122.80 | $515,657 |
| 2017-07-03 | $0.2581 | $0.6491 | $0.2423 | $0.3081 | $141.22 | $613,393 |
| 2017-07-04 | $0.3074 | $0.6171 | $0.2157 | $0.2195 | $91.25 | $436,999 |
| 2017-07-05 | $0.2194 | $0.2194 | $0.1767 | $0.2131 | $5.87 | $424,209 |
| 2017-07-06 | $0.2132 | $0.6939 | $0.1059 | $0.1065 | $7.35 | $211,950 |
| 2017-07-07 | $0.1065 | $0.1771 | $0.1045 | $0.1753 | $0.5258 | $348,939 |
| 2017-07-08 | $0.1754 | $0.1783 | $0.1735 | $0.1783 | $0.5348 | $354,888 |
| 2017-07-09 | $0.3953 | $0.3967 | $0.1754 | $0.1754 | $9.75 | $349,250 |
| 2017-07-10 | $0.1758 | $0.4328 | $0.1600 | $0.1645 | $74.77 | $327,599 |
| 2017-07-11 | $0.1642 | $0.3549 | $0.1582 | $0.3476 | $16.93 | $692,109 |
| 2017-07-12 | $0.3459 | $0.3607 | $0.3370 | $0.3556 | $2.75 | $707,885 |
| 2017-07-13 | $0.1766 | $0.1766 | $0.1741 | $0.1757 | $0.3761 | $349,857 |
| 2017-07-14 | $0.1756 | $0.1764 | $0.1623 | $0.1671 | $0.7419 | $332,728 |
| 2017-07-15 | $0.1668 | $0.3572 | $0.1506 | $0.3385 | $12.91 | $673,905 |
| 2017-07-16 | $0.3375 | $0.3487 | $0.3134 | $0.3303 | $11.19 | $657,625 |
| 2017-07-17 | $0.3300 | $0.3782 | $0.3300 | $0.3776 | $0.3776 | $751,723 |
| 2017-07-18 | $0.3786 | $0.4407 | $0.3666 | $0.4193 | $19.59 | $834,735 |
| 2017-07-19 | $0.4199 | $0.4319 | $0.1776 | $0.1789 | $0.3529 | $356,220 |
| 2017-07-20 | $0.1784 | $0.5339 | $0.1784 | $0.5176 | $37.08 | $1,030,469 |
| 2017-07-21 | $0.5214 | $0.5232 | $0.4024 | $0.4051 | $1.47 | $806,514 |
| 2017-07-22 | $0.5194 | $0.5480 | $0.5126 | $0.5378 | $2.22 | $1,070,673 |
| 2017-07-23 | $0.5378 | $0.5429 | $0.5318 | $0.5324 | $2.20 | $1,059,920 |
| 2017-07-25 | $0.6995 | $0.7049 | $0.6947 | $0.7038 | $3.49 | $1,401,095 |
| 2017-07-26 | $0.7041 | $0.7166 | $0.4553 | $0.4780 | $58.69 | $951,586 |
| 2017-07-27 | $0.4793 | $0.4924 | $0.4775 | $0.4878 | $55.69 | $971,061 |
| 2017-07-29 | $0.2067 | $0.2113 | $0.2056 | $0.2090 | $0.6742 | $416,030 |
| 2017-07-30 | $0.2089 | $0.2118 | $0.2000 | $0.2112 | $0.9378 | $420,568 |
| 2017-07-31 | $0.2115 | $0.2144 | $0.2085 | $0.2144 | $0.9519 | $426,865 |