Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2635 | $0.3198 | $0.2601 | $0.3198 | $4.85 | $636,741 |
| 2017-10-02 | $0.3197 | $0.3295 | $0.1952 | $0.2638 | $88.25 | $525,239 |
| 2017-10-03 | $0.2638 | $0.2716 | $0.2160 | $0.2205 | $0.4410 | $438,960 |
| 2017-10-04 | $0.2210 | $0.2224 | $0.2197 | $0.2199 | $0.4399 | $437,849 |
| 2017-10-07 | $0.2240 | $0.2286 | $0.2214 | $0.2280 | $18.58 | $453,991 |
| 2017-10-08 | $0.2274 | $0.4603 | $0.2266 | $0.4592 | $0.4656 | $914,299 |
| 2017-10-09 | $0.4594 | $0.4658 | $0.4549 | $0.4639 | $0.4703 | $923,499 |
| 2017-10-10 | $0.2472 | $0.2527 | $0.2425 | $0.2443 | $54.32 | $486,325 |
| 2017-10-11 | $0.2442 | $0.3018 | $0.2423 | $0.2985 | $2.43 | $594,361 |
| 2017-10-12 | $0.2988 | $0.3359 | $0.2980 | $0.3359 | $0.6717 | $668,647 |
| 2017-10-13 | $0.3369 | $1.40 | $0.3347 | $0.9650 | $39.43 | $1,921,289 |
| 2017-10-14 | $0.9653 | $1.16 | $0.9409 | $1.15 | $8.18 | $2,293,148 |
| 2017-10-15 | $1.39 | $1.40 | $0.2366 | $1.37 | $45.57 | $2,727,242 |
| 2017-10-16 | $1.37 | $1.38 | $0.3475 | $0.3607 | $0.5778 | $718,174 |
| 2017-10-17 | $0.3608 | $1.29 | $0.3500 | $1.27 | $40.57 | $2,519,831 |
| 2017-10-18 | $1.27 | $1.27 | $1.21 | $1.22 | $38.95 | $2,418,932 |
| 2017-10-20 | $0.3519 | $0.3815 | $0.3509 | $0.3757 | $0.7514 | $747,960 |
| 2017-10-21 | $0.3749 | $0.3866 | $0.3685 | $0.3753 | $0.7506 | $747,225 |
| 2017-10-22 | $0.3754 | $0.3787 | $0.3021 | $0.3093 | $0.7578 | $615,838 |
| 2017-10-23 | $0.3088 | $0.3134 | $0.2922 | $0.3032 | $13.77 | $603,664 |
| 2017-10-24 | $0.3025 | $0.3025 | $0.2857 | $0.2857 | $7.43 | $568,714 |
| 2017-10-25 | $0.2236 | $0.2361 | $0.2212 | $0.2357 | $1.86 | $469,275 |
| 2017-10-26 | $0.2357 | $0.2358 | $0.2343 | $0.2353 | $1.86 | $468,516 |
| 2017-10-29 | $0.2928 | $0.3235 | $0.2928 | $0.3169 | $8.49 | $630,895 |
| 2017-10-30 | $0.3151 | $0.3181 | $0.3088 | $0.3116 | $3.68 | $620,364 |
| 2017-10-31 | $0.3128 | $0.3128 | $0.2743 | $0.2880 | $13.92 | $573,436 |