Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.3220 | $0.3326 | $0.3172 | $0.3325 | $5.94 | $661,947 |
| 2017-09-02 | $0.3329 | $0.3368 | $0.2416 | $0.2490 | $6.41 | $495,660 |
| 2017-09-03 | $0.2491 | $0.2938 | $0.2491 | $0.2924 | $18.59 | $582,091 |
| 2017-09-04 | $0.2925 | $0.2927 | $0.2713 | $0.2713 | $2.30 | $540,039 |
| 2017-09-05 | $0.2727 | $0.2838 | $0.2569 | $0.2784 | $2.36 | $554,172 |
| 2017-09-07 | $0.3046 | $0.3318 | $0.2862 | $0.3287 | $13.19 | $654,412 |
| 2017-09-08 | $0.3288 | $0.3369 | $0.2624 | $0.2736 | $11.65 | $544,650 |
| 2017-09-09 | $0.2741 | $0.3245 | $0.2664 | $0.3206 | $3.35 | $638,300 |
| 2017-09-10 | $0.3210 | $0.3210 | $0.2992 | $0.3027 | $2.51 | $602,716 |
| 2017-09-11 | $0.2660 | $0.2716 | $0.2627 | $0.2666 | $14.61 | $530,674 |
| 2017-09-12 | $0.2668 | $0.3095 | $0.2668 | $0.3080 | $0.9239 | $613,182 |
| 2017-09-13 | $0.3068 | $0.3079 | $0.2793 | $0.2889 | $0.8665 | $575,091 |
| 2017-09-14 | $0.2267 | $0.2726 | $0.2110 | $0.2522 | $11.20 | $502,011 |
| 2017-09-15 | $0.2541 | $0.2938 | $0.2341 | $0.2836 | $3.39 | $564,539 |
| 2017-09-16 | $0.2850 | $0.2935 | $0.2785 | $0.2911 | $3.78 | $579,572 |
| 2017-09-17 | $0.2909 | $0.2909 | $0.2733 | $0.2840 | $3.69 | $565,505 |
| 2017-09-18 | $0.3100 | $0.3234 | $0.3097 | $0.3206 | $3.21 | $638,234 |
| 2017-09-19 | $0.3214 | $0.3231 | $0.3027 | $0.3069 | $32.23 | $611,048 |
| 2017-09-20 | $0.3065 | $0.3170 | $0.3012 | $0.3136 | $24.46 | $624,419 |
| 2017-09-22 | $0.2880 | $0.2880 | $0.2343 | $0.2397 | $3.01 | $477,276 |
| 2017-09-23 | $0.2391 | $0.2974 | $0.2368 | $0.2974 | $27.41 | $592,061 |
| 2017-09-24 | $0.2974 | $0.2974 | $0.2856 | $0.2878 | $0.9392 | $573,054 |
| 2017-09-25 | $0.2875 | $0.3100 | $0.2874 | $0.3100 | $1.01 | $617,250 |
| 2017-09-27 | $0.3269 | $0.3308 | $0.3261 | $0.3294 | $0.4461 | $655,869 |
| 2017-09-28 | $0.3294 | $0.3871 | $0.3084 | $0.3858 | $23.05 | $768,106 |
| 2017-09-29 | $0.3855 | $0.8555 | $0.3419 | $0.3503 | $5.95 | $697,341 |
| 2017-09-30 | $0.3503 | $0.3592 | $0.3201 | $0.3232 | $0.6464 | $643,482 |