Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.2101 | $0.2138 | $0.2045 | $0.2101 | $0.5251 | $418,211 |
| 2017-08-02 | $0.2100 | $0.4642 | $0.2073 | $0.4551 | $2.70 | $906,042 |
| 2017-08-03 | $0.4558 | $0.4638 | $0.4558 | $0.4609 | $2.73 | $917,693 |
| 2017-08-04 | $0.2276 | $0.4452 | $0.2262 | $0.4442 | $1.31 | $884,407 |
| 2017-08-05 | $0.4440 | $0.5370 | $0.4437 | $0.5370 | $39.63 | $1,069,031 |
| 2017-08-06 | $0.5371 | $0.6512 | $0.3231 | $0.6337 | $693.45 | $1,261,542 |
| 2017-08-07 | $0.6322 | $0.6352 | $0.2711 | $0.4515 | $15.47 | $898,867 |
| 2017-08-08 | $0.4519 | $0.6169 | $0.3670 | $0.5004 | $51.15 | $996,305 |
| 2017-08-09 | $0.5001 | $0.6044 | $0.4808 | $0.5971 | $22.41 | $1,188,829 |
| 2017-08-10 | $0.5972 | $0.6151 | $0.5547 | $0.5576 | $7.78 | $1,110,075 |
| 2017-08-11 | $0.5575 | $0.6564 | $0.5551 | $0.6477 | $1.82 | $1,289,448 |
| 2017-08-12 | $0.6472 | $0.7020 | $0.4094 | $0.4216 | $11.95 | $839,338 |
| 2017-08-13 | $0.4212 | $0.7482 | $0.4212 | $0.7250 | $18.12 | $1,443,491 |
| 2017-08-14 | $0.7255 | $0.7679 | $0.4284 | $0.4378 | $57.99 | $871,614 |
| 2017-08-15 | $0.4390 | $0.5092 | $0.3919 | $0.5034 | $20.84 | $1,002,248 |
| 2017-08-16 | $0.5040 | $0.5157 | $0.4584 | $0.4720 | $5.40 | $939,784 |
| 2017-08-17 | $0.4716 | $0.5361 | $0.4557 | $0.5146 | $2.57 | $1,024,500 |
| 2017-08-18 | $0.5130 | $0.8350 | $0.4109 | $0.5633 | $3,216.66 | $1,121,487 |
| 2017-08-19 | $0.5628 | $0.5732 | $0.3969 | $0.4957 | $50.23 | $986,837 |
| 2017-08-20 | $0.4934 | $0.6953 | $0.4039 | $0.4040 | $27.78 | $804,322 |
| 2017-08-21 | $0.4025 | $0.4056 | $0.3937 | $0.3953 | $70.94 | $786,912 |
| 2017-08-22 | $0.3962 | $0.4103 | $0.3587 | $0.4054 | $1.22 | $807,083 |
| 2017-08-23 | $0.4046 | $0.8034 | $0.4032 | $0.6742 | $19.66 | $1,342,249 |
| 2017-08-24 | $0.6745 | $0.8734 | $0.4119 | $0.8671 | $1.04 | $1,726,246 |
| 2017-08-25 | $0.8657 | $0.8767 | $0.2536 | $0.2576 | $91.10 | $512,873 |
| 2017-08-26 | $0.2577 | $0.3018 | $0.2491 | $0.3011 | $67.94 | $599,493 |
| 2017-08-27 | $0.3011 | $0.3054 | $0.2754 | $0.2754 | $4.77 | $548,238 |
| 2017-08-28 | $0.3020 | $0.3078 | $0.3009 | $0.3063 | $24.89 | $609,780 |
| 2017-08-29 | $0.3068 | $0.3114 | $0.2824 | $0.2910 | $0.3679 | $579,435 |
| 2017-08-30 | $0.3068 | $0.3106 | $0.2881 | $0.2905 | $6.51 | $578,312 |
| 2017-08-31 | $0.2900 | $0.3005 | $0.2899 | $0.2998 | $3.27 | $596,843 |