Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1377 | $0.1378 | $0.1272 | $0.1330 | $4.17 | $264,786 |
| 2018-01-02 | $0.1330 | $0.2708 | $0.08713 | $0.2695 | $730.97 | $536,513 |
| 2018-01-03 | $0.2685 | $0.3056 | $0.2684 | $0.3018 | $136.56 | $600,855 |
| 2018-01-04 | $0.3035 | $0.3083 | $0.2861 | $0.3005 | $136.98 | $598,316 |
| 2018-01-05 | $0.3006 | $0.3205 | $0.2957 | $0.3194 | $110.95 | $635,982 |
| 2018-01-08 | $0.1693 | $0.1693 | $0.1619 | $0.1673 | $10.10 | $333,114 |
| 2018-01-09 | $0.1669 | $0.2420 | $0.1604 | $0.1657 | $129.25 | $329,869 |
| 2018-01-10 | $0.1659 | $0.2398 | $0.1598 | $0.2398 | $103.87 | $477,463 |
| 2018-01-11 | $0.2396 | $0.2404 | $0.1493 | $0.2144 | $54.41 | $426,791 |
| 2018-01-12 | $0.2158 | $0.2158 | $0.1498 | $0.1605 | $36.02 | $319,478 |
| 2018-01-13 | $0.1603 | $0.7361 | $0.1603 | $0.3588 | $5,502.02 | $714,310 |
| 2018-01-14 | $0.3590 | $0.7247 | $0.2138 | $0.2490 | $14,542.80 | $495,796 |
| 2018-01-15 | $0.2470 | $0.3351 | $0.2341 | $0.2342 | $1,468.97 | $466,271 |
| 2018-01-16 | $0.2345 | $0.2466 | $0.1949 | $0.2297 | $358.18 | $457,353 |
| 2018-01-17 | $0.2286 | $0.5147 | $0.1721 | $0.1897 | $5,788.86 | $377,768 |
| 2018-01-18 | $0.1907 | $0.2910 | $0.1835 | $0.2772 | $229.88 | $551,809 |
| 2018-01-19 | $0.2743 | $0.3758 | $0.2036 | $0.2074 | $370.29 | $412,897 |
| 2018-01-20 | $0.2096 | $0.2352 | $0.2095 | $0.2309 | $5.83 | $459,721 |
| 2018-01-21 | $0.2269 | $0.3382 | $0.2181 | $0.3164 | $103.77 | $629,926 |
| 2018-01-22 | $0.3207 | $0.3293 | $0.3127 | $0.3263 | $107.03 | $649,685 |
| 2018-01-23 | $0.2038 | $0.2808 | $0.1990 | $0.2721 | $37.18 | $541,771 |
| 2018-01-24 | $0.2720 | $0.2874 | $0.2645 | $0.2817 | $37.04 | $560,814 |
| 2018-01-25 | $0.2863 | $0.2931 | $0.2742 | $0.2806 | $52.00 | $558,740 |
| 2018-01-26 | $0.2799 | $0.2914 | $0.2608 | $0.2869 | $10.37 | $571,185 |
| 2018-01-27 | $0.2867 | $0.3195 | $0.2814 | $0.3129 | $17.92 | $623,033 |
| 2018-01-28 | $0.3145 | $0.4089 | $0.2892 | $0.2912 | $120.14 | $579,751 |
| 2018-01-29 | $0.2909 | $0.3931 | $0.2777 | $0.2809 | $5.03 | $559,259 |
| 2018-01-30 | $0.2810 | $0.5040 | $0.2634 | $0.2678 | $460.80 | $533,218 |
| 2018-01-31 | $0.2682 | $0.2771 | $0.2581 | $0.2751 | $4.82 | $547,624 |