iBits IBITS
Xếp hạng #?
03:54:21 23/09/2016
iBits (IBITS)
Không hoạt động
Lịch sử giá iBits (IBITS) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.00004605 | $0.00004624 | $0.00003403 | $0.00003422 | $3.04 | $0 |
| 2015-09-02 | $0.00003420 | $0.00004579 | $0.00002966 | $0.00003669 | $27.37 | $0 |
| 2015-09-03 | $0.00003669 | $0.00003674 | $0.00003173 | $0.00003648 | $14.71 | $0 |
| 2015-09-04 | $0.00003648 | $0.00003876 | $0.00003420 | $0.00003454 | $6.21 | $0 |
| 2015-09-05 | $0.00003453 | $0.00003681 | $0.00003271 | $0.00003290 | $5.64 | $0 |
| 2015-09-06 | $0.00003288 | $0.00003887 | $0.00003286 | $0.00003837 | $5.51 | $0 |
| 2015-09-07 | $0.00003839 | $0.00003874 | $0.00003594 | $0.00003598 | $4.71 | $0 |
| 2015-09-08 | $0.00003598 | $0.00006088 | $0.00002679 | $0.00005116 | $88.65 | $0 |
| 2015-09-09 | $0.00005116 | $0.00005133 | $0.00003568 | $0.00003573 | $53.46 | $0 |
| 2015-09-10 | $0.00003573 | $0.00003619 | $0.00003537 | $0.00003579 | $0.03913 | $0 |
| 2015-09-11 | $0.00006435 | $0.00006512 | $0.00003831 | $0.00004083 | $48.24 | $0 |
| 2015-09-12 | $0.00004082 | $0.00005503 | $0.00002356 | $0.00002588 | $76.38 | $0 |
| 2015-09-13 | $0.00002588 | $0.00003535 | $0.00002294 | $0.00002539 | $32.04 | $0 |
| 2015-09-14 | $0.00002536 | $0.00003022 | $0.00002289 | $0.00002999 | $3.29 | $0 |
| 2015-09-15 | $0.00002996 | $0.00003012 | $0.00002076 | $0.00002534 | $14.99 | $0 |
| 2015-09-16 | $0.00002533 | $0.00003209 | $0.00002533 | $0.00002978 | $107.39 | $0 |
| 2015-09-17 | $0.00002978 | $0.00002994 | $0.00002068 | $0.00002298 | $102.27 | $0 |
| 2015-09-18 | $0.00002298 | $0.00002803 | $0.00002298 | $0.00002796 | $404.94 | $0 |
| 2015-09-19 | $0.00002796 | $0.00003264 | $0.00001849 | $0.00002546 | $8.45 | $0 |
| 2015-09-20 | $0.00002546 | $0.00003018 | $0.00002540 | $0.00003005 | $2.42 | $0 |
| 2015-09-21 | $0.00003006 | $0.00003006 | $0.00002057 | $0.00002723 | $5.35 | $0 |
| 2015-09-22 | $0.00002724 | $0.00002789 | $0.00001839 | $0.00001845 | $21.21 | $0 |
| 2015-09-23 | $0.00001847 | $0.00001854 | $0.00001837 | $0.00001846 | $21.23 | $0 |
| 2015-09-24 | $0.00001860 | $0.00001885 | $0.00001860 | $0.00001876 | $2.15 | $0 |
| 2015-09-25 | $0.00001875 | $0.00001899 | $0.00001869 | $0.00001887 | $0.1543 | $0 |
| 2015-09-26 | $0.00001642 | $0.00002581 | $0.00001636 | $0.00002578 | $18.28 | $0 |
| 2015-09-27 | $0.00002578 | $0.00002579 | $0.00001865 | $0.00002560 | $73.07 | $0 |
| 2015-09-28 | $0.00002561 | $0.00003340 | $0.00001659 | $0.00001913 | $27.38 | $0 |
| 2015-09-29 | $0.00001913 | $0.00002638 | $0.00001659 | $0.00002367 | $109.78 | $0 |
| 2015-09-30 | $0.00002367 | $0.00002377 | $0.00002123 | $0.00002125 | $297.34 | $0 |