iBits IBITS
Xếp hạng #?
03:54:21 23/09/2016
iBits (IBITS)
Không hoạt động
Lịch sử giá iBits (IBITS) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00003150 | $0.00003169 | $0.00002508 | $0.00002603 | $1.56 | $0 |
| 2015-11-02 | $0.00002608 | $0.00003916 | $0.00002586 | $0.00002890 | $7.75 | $0 |
| 2015-11-03 | $0.00002890 | $0.00006657 | $0.00002861 | $0.00004034 | $164.31 | $0 |
| 2015-11-04 | $0.00004037 | $0.00004460 | $0.00002664 | $0.00002862 | $21.58 | $0 |
| 2015-11-05 | $0.00002857 | $0.00004578 | $0.00002258 | $0.00004250 | $1.69 | $0 |
| 2015-11-06 | $0.00004269 | $0.00004269 | $0.00003894 | $0.00004101 | $0.8482 | $0 |
| 2015-11-08 | $0.00003446 | $0.00003475 | $0.00003318 | $0.00003351 | $0.3349 | $0 |
| 2015-11-09 | $0.00003369 | $0.00003467 | $0.00003266 | $0.00003458 | $0.3456 | $0 |
| 2015-11-10 | $0.00002817 | $0.00002817 | $0.00002304 | $0.00002358 | $1.34 | $0 |
| 2015-11-11 | $0.00002379 | $0.00002384 | $0.00001806 | $0.00001866 | $2.17 | $0 |
| 2015-11-12 | $0.00001884 | $0.00002067 | $0.00001625 | $0.00002029 | $142.68 | $0 |
| 2015-11-13 | $0.00002031 | $0.00002045 | $0.000003261 | $0.00001010 | $47.91 | $0 |
| 2015-11-14 | $0.00001010 | $0.00001352 | $0.000009959 | $0.00001332 | $18.59 | $0 |
| 2015-11-15 | $0.00001332 | $0.00001339 | $0.000009532 | $0.000009605 | $5.05 | $0 |
| 2015-11-16 | $0.000009592 | $0.00001327 | $0.000009477 | $0.00001323 | $11.00 | $0 |
| 2015-11-17 | $0.00001323 | $0.00001353 | $0.00001318 | $0.00001340 | $11.15 | $0 |
| 2015-11-18 | $0.00001338 | $0.00001344 | $0.000003362 | $0.000006692 | $139.26 | $0 |
| 2015-11-19 | $0.000006693 | $0.00002302 | $0.000006662 | $0.00002282 | $24.13 | $0 |
| 2015-11-20 | $0.00002283 | $0.00002285 | $0.000009646 | $0.00001611 | $0.5539 | $0 |
| 2015-11-21 | $0.00001610 | $0.00001641 | $0.00001598 | $0.00001633 | $0.1029 | $0 |
| 2015-11-22 | $0.00001635 | $0.00001635 | $0.00001630 | $0.00001631 | $0.1028 | $0 |
| 2015-11-24 | $0.000009645 | $0.000009658 | $0.000009570 | $0.000009601 | $0.04572 | $0 |
| 2015-11-25 | $0.000009601 | $0.000009766 | $0.000006478 | $0.000006568 | $0.06568 | $0 |
| 2015-11-26 | $0.000006566 | $0.000007054 | $0.000006565 | $0.000007054 | $0.07054 | $0 |
| 2015-11-27 | $0.000007029 | $0.00001082 | $0.000006985 | $0.00001074 | $5.52 | $0 |
| 2015-11-28 | $0.00001071 | $0.00001079 | $0.00001057 | $0.00001071 | $5.28 | $0 |
| 2015-11-29 | $0.00001072 | $0.00001488 | $0.00001067 | $0.00001485 | $0.1485 | $0 |
| 2015-11-30 | $0.00001486 | $0.00001527 | $0.000007537 | $0.000007547 | $0.5096 | $0 |