Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2878 | $0.2879 | $0.2412 | $0.2488 | $79.35 | $495,365 |
| 2017-11-02 | $0.2491 | $0.2706 | $0.1988 | $0.2040 | $263.90 | $406,166 |
| 2017-11-03 | $0.2037 | $0.2096 | $0.1782 | $0.1801 | $202.22 | $358,502 |
| 2017-11-04 | $0.1796 | $0.1796 | $0.1408 | $0.1408 | $214.46 | $280,307 |
| 2017-11-05 | $0.1401 | $0.1418 | $0.08477 | $0.08572 | $385.50 | $170,660 |
| 2017-11-06 | $0.08591 | $0.08618 | $0.05924 | $0.05946 | $57.61 | $118,369 |
| 2017-11-07 | $0.05936 | $0.06539 | $0.04906 | $0.06539 | $129.56 | $130,183 |
| 2017-11-08 | $0.06518 | $0.06744 | $0.04656 | $0.04859 | $213.83 | $96,733.80 |
| 2017-11-09 | $0.04854 | $0.1151 | $0.04089 | $0.05338 | $152.49 | $106,272 |
| 2017-11-10 | $0.05354 | $0.05978 | $0.04475 | $0.04612 | $184.75 | $91,824.66 |
| 2017-11-11 | $0.04596 | $0.04740 | $0.03250 | $0.03253 | $196.79 | $64,762.88 |
| 2017-11-12 | $0.03206 | $0.03533 | $0.02117 | $0.02192 | $221.28 | $43,650.08 |
| 2017-11-13 | $0.02196 | $0.02347 | $0.01919 | $0.01994 | $219.98 | $39,702.74 |
| 2017-11-14 | $0.01998 | $0.02152 | $0.01998 | $0.02141 | $46.68 | $42,618.80 |
| 2017-11-15 | $0.02142 | $0.02439 | $0.02111 | $0.02419 | $33.45 | $48,164.43 |
| 2017-11-16 | $0.02432 | $0.02509 | $0.02291 | $0.02436 | $1.18 | $48,494.91 |
| 2017-11-17 | $0.02432 | $0.02489 | $0.01903 | $0.01929 | $51.42 | $38,405.88 |
| 2017-11-18 | $0.01922 | $0.01951 | $0.01863 | $0.01934 | $51.55 | $38,504.23 |
| 2017-11-19 | $0.02489 | $0.02588 | $0.02467 | $0.02567 | $1.05 | $51,106.96 |
| 2017-11-20 | $0.02566 | $0.02619 | $0.02085 | $0.02101 | $17.15 | $41,832.20 |
| 2017-11-21 | $0.02102 | $0.02670 | $0.01988 | $0.02582 | $35.89 | $51,407.19 |
| 2017-11-22 | $0.02588 | $0.02653 | $0.02577 | $0.02633 | $2.63 | $52,418.16 |
| 2017-11-23 | $0.02632 | $0.02872 | $0.02593 | $0.02817 | $12.74 | $56,079.61 |
| 2017-11-24 | $0.02813 | $0.02919 | $0.02759 | $0.02861 | $12.94 | $56,957.99 |
| 2017-11-25 | $0.02757 | $0.03106 | $0.02743 | $0.03106 | $2.25 | $61,836.47 |
| 2017-11-26 | $0.03105 | $0.03578 | $0.03101 | $0.03503 | $6.50 | $69,736.53 |
| 2017-11-27 | $0.03503 | $0.03665 | $0.03503 | $0.03659 | $1.43 | $72,837.54 |
| 2017-11-28 | $0.03668 | $0.03742 | $0.03633 | $0.03714 | $1.45 | $73,942.08 |
| 2017-11-29 | $0.03649 | $0.03950 | $0.03649 | $0.03707 | $1.11 | $73,811.08 |
| 2017-11-30 | $0.03764 | $0.04095 | $0.03447 | $0.03668 | $1.10 | $73,028.66 |