iBits IBITS
Xếp hạng #?
03:54:21 23/09/2016
iBits (IBITS)
Không hoạt động
Lịch sử giá iBits (IBITS) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.02705 | $0.02705 | $0.004518 | $0.005359 | $10,089.10 | $0 |
| 2015-08-02 | $0.005354 | $0.006392 | $0.001975 | $0.003391 | $11,182.20 | $0 |
| 2015-08-03 | $0.003394 | $0.003422 | $0.003363 | $0.003375 | $11,127.30 | $0 |
| 2015-08-04 | $0.003375 | $0.003429 | $0.003375 | $0.003423 | $11,285.20 | $0 |
| 2015-08-05 | $0.003418 | $0.007048 | $0.001371 | $0.002249 | $9,809.43 | $0 |
| 2015-08-06 | $0.001875 | $0.002745 | $0.0003236 | $0.0006157 | $10,953.60 | $0 |
| 2015-08-07 | $0.0005937 | $0.0005965 | $0.00003634 | $0.00004753 | $13,033.10 | $0 |
| 2015-08-08 | $0.00004756 | $0.0001601 | $0.00004170 | $0.00009657 | $2,214.03 | $0 |
| 2015-08-09 | $0.00008878 | $0.00009733 | $0.00006341 | $0.00007422 | $572.62 | $0 |
| 2015-08-10 | $0.00007433 | $0.00008999 | $0.00005287 | $0.00008463 | $1,138.32 | $0 |
| 2015-08-11 | $0.00008459 | $0.0001437 | $0.00007395 | $0.0001000 | $1,403.04 | $0 |
| 2015-08-12 | $0.0001001 | $0.0001499 | $0.00008854 | $0.0001119 | $1,095.77 | $0 |
| 2015-08-13 | $0.0001145 | $0.0001145 | $0.00009503 | $0.00009507 | $89.18 | $0 |
| 2015-08-14 | $0.00009509 | $0.0001008 | $0.00007156 | $0.00009299 | $222.21 | $0 |
| 2015-08-15 | $0.00009294 | $0.0001222 | $0.00006885 | $0.00008108 | $263.40 | $0 |
| 2015-08-16 | $0.00008118 | $0.0001166 | $0.00007726 | $0.00009565 | $294.97 | $0 |
| 2015-08-17 | $0.00009564 | $0.0001094 | $0.00007483 | $0.00007739 | $91.82 | $0 |
| 2015-08-18 | $0.00007738 | $0.00008492 | $0.00003013 | $0.00004855 | $416.79 | $0 |
| 2015-08-19 | $0.00005190 | $0.00005460 | $0.00003017 | $0.00004307 | $59.47 | $0 |
| 2015-08-20 | $0.00004311 | $0.00004488 | $0.00003477 | $0.00004472 | $42.77 | $0 |
| 2015-08-21 | $0.00004472 | $0.00005877 | $0.00004424 | $0.00005814 | $80.81 | $0 |
| 2015-08-22 | $0.00005817 | $0.00006465 | $0.00003563 | $0.00005990 | $77.38 | $0 |
| 2015-08-23 | $0.00005990 | $0.00006050 | $0.00003174 | $0.00004563 | $103.51 | $0 |
| 2015-08-24 | $0.00004562 | $0.00004914 | $0.00003053 | $0.00003157 | $64.89 | $0 |
| 2015-08-25 | $0.00003151 | $0.00003847 | $0.00002634 | $0.00003103 | $32.41 | $0 |
| 2015-08-26 | $0.00003109 | $0.00003894 | $0.00002905 | $0.00003613 | $48.05 | $0 |
| 2015-08-27 | $0.00003617 | $0.00004539 | $0.00003362 | $0.00004495 | $27.37 | $0 |
| 2015-08-28 | $0.00004494 | $0.00004494 | $0.00003619 | $0.00003702 | $14.09 | $0 |
| 2015-08-29 | $0.00003705 | $0.00005703 | $0.00003684 | $0.00004825 | $198.08 | $0 |
| 2015-08-30 | $0.00004828 | $0.00005528 | $0.00003193 | $0.00003889 | $71.59 | $0 |
| 2015-08-31 | $0.00003895 | $0.00004622 | $0.00003207 | $0.00004601 | $25.83 | $0 |