Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-05 | $0.05002 | $0.05386 | $0.05002 | $0.05347 | $42.47 | $106,461 |
| 2017-12-06 | $0.05336 | $0.06283 | $0.05336 | $0.06274 | $3.34 | $124,915 |
| 2017-12-07 | $0.06264 | $0.06531 | $0.04628 | $0.05662 | $3.01 | $112,722 |
| 2017-12-08 | $0.05675 | $0.05760 | $0.04577 | $0.05291 | $17.48 | $105,340 |
| 2017-12-09 | $0.05286 | $0.05364 | $0.04402 | $0.04679 | $2.82 | $93,145.42 |
| 2017-12-10 | $0.08235 | $0.08235 | $0.08155 | $0.08155 | $81.04 | $162,358 |
| 2017-12-11 | $0.08096 | $0.09295 | $0.08061 | $0.08957 | $89.01 | $178,330 |
| 2017-12-12 | $0.07486 | $0.07867 | $0.07406 | $0.07647 | $9.97 | $152,241 |
| 2017-12-13 | $0.07653 | $0.07755 | $0.07294 | $0.07601 | $3.80 | $151,321 |
| 2017-12-16 | $0.07968 | $0.08852 | $0.07858 | $0.08783 | $3.58 | $174,857 |
| 2017-12-17 | $0.08784 | $0.08784 | $0.08681 | $0.08693 | $3.54 | $173,061 |
| 2017-12-18 | $0.08492 | $0.08756 | $0.08467 | $0.08756 | $2.16 | $174,317 |
| 2017-12-19 | $0.08763 | $0.1023 | $0.08133 | $0.09770 | $3.98 | $194,518 |
| 2017-12-20 | $0.09761 | $0.09881 | $0.08765 | $0.09141 | $23.65 | $181,982 |
| 2017-12-21 | $0.09165 | $0.09667 | $0.09050 | $0.09275 | $5.58 | $184,658 |
| 2017-12-24 | $0.07457 | $0.07724 | $0.07042 | $0.07724 | $39.14 | $153,775 |
| 2017-12-25 | $0.07804 | $0.08073 | $0.07350 | $0.07948 | $1.09 | $158,236 |
| 2017-12-26 | $0.07940 | $0.09684 | $0.07685 | $0.09495 | $4.24 | $189,042 |
| 2017-12-27 | $0.09502 | $0.1002 | $0.09344 | $0.1001 | $49.89 | $199,354 |
| 2017-12-28 | $0.09992 | $0.1003 | $0.08269 | $0.08592 | $38.88 | $171,049 |
| 2017-12-29 | $0.08681 | $0.1446 | $0.08559 | $0.1431 | $916.44 | $284,982 |
| 2017-12-30 | $0.1428 | $0.1428 | $0.09727 | $0.1027 | $15.79 | $204,461 |
| 2017-12-31 | $0.1016 | $0.1403 | $0.1006 | $0.1372 | $59.71 | $273,120 |