16bit 16BIT
Xếp hạng #?
21:44:25 01/10/2015
16bit (16BIT)
Không hoạt động
Lịch sử giá 16bit (16BIT) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.001975 | $0.001989 | $0.001918 | $0.001940 | $41.36 | $24,439.32 |
| 2015-07-02 | $0.001939 | $0.001962 | $0.001906 | $0.001916 | $40.85 | $24,136.04 |
| 2015-07-03 | $0.001916 | $0.001928 | $0.001901 | $0.001923 | $41.00 | $24,223.36 |
| 2015-07-04 | $0.001924 | $0.001961 | $0.001906 | $0.001957 | $41.74 | $24,661.71 |
| 2015-07-05 | $0.001956 | $0.002059 | $0.001940 | $0.002039 | $43.49 | $25,695.39 |
| 2015-07-06 | $0.002033 | $0.002081 | $0.002007 | $0.002018 | $43.03 | $25,422.98 |
| 2015-07-07 | $0.002025 | $0.002035 | $0.001986 | $0.001997 | $42.58 | $25,156.12 |
| 2015-07-08 | $0.001995 | $0.002047 | $0.001983 | $0.002031 | $43.31 | $25,588.80 |
| 2015-07-09 | $0.002031 | $0.002043 | $0.002003 | $0.002019 | $43.06 | $25,441.63 |
| 2015-07-10 | $0.002019 | $0.002209 | $0.002016 | $0.002137 | $45.56 | $26,921.98 |
| 2015-07-11 | $0.002137 | $0.002239 | $0.002126 | $0.002198 | $46.88 | $27,698.89 |
| 2015-07-12 | $0.002198 | $0.002358 | $0.002194 | $0.002331 | $49.72 | $29,376.42 |
| 2015-07-13 | $0.002331 | $0.002332 | $0.002108 | $0.002190 | $46.71 | $27,598.72 |
| 2015-07-14 | $0.002190 | $0.002221 | $0.002150 | $0.002158 | $46.02 | $27,191.11 |
| 2015-07-15 | $0.002160 | $0.002199 | $0.002140 | $0.002144 | $45.71 | $27,010.43 |
| 2015-07-16 | $0.002145 | $0.002184 | $0.002064 | $0.002086 | $44.48 | $26,279.01 |
| 2015-07-17 | $0.002086 | $0.002102 | $0.002040 | $0.002096 | $44.70 | $26,409.67 |
| 2015-07-18 | $0.002095 | $0.002119 | $0.002056 | $0.002062 | $43.97 | $25,977.75 |
| 2015-07-19 | $0.002061 | $0.002068 | $0.002044 | $0.002052 | $43.76 | $25,856.17 |
| 2015-07-20 | $0.002051 | $0.002092 | $0.002047 | $0.002092 | $44.62 | $26,363.31 |
| 2015-07-21 | $0.002092 | $0.002104 | $0.002066 | $0.002069 | $44.12 | $26,065.85 |
| 2015-07-22 | $0.002067 | $0.002082 | $0.002058 | $0.002079 | $44.34 | $26,197.14 |
| 2015-07-23 | $0.002080 | $0.002086 | $0.002068 | $0.002070 | $44.15 | $26,086.26 |
| 2015-07-24 | $0.002070 | $0.002169 | $0.002064 | $0.002163 | $46.13 | $27,253.76 |
| 2015-07-25 | $0.002161 | $0.002180 | $0.002146 | $0.002165 | $46.17 | $27,281.48 |
| 2015-07-26 | $0.002165 | $0.002198 | $0.002158 | $0.002195 | $46.81 | $27,658.46 |
| 2015-07-27 | $0.002195 | $0.002233 | $0.002158 | $0.002202 | $46.96 | $27,747.04 |
| 2015-07-28 | $0.002202 | $0.002225 | $0.002201 | $0.002208 | $47.09 | $27,821.38 |
| 2015-07-29 | $0.002209 | $0.002209 | $0.002166 | $0.002172 | $46.32 | $27,365.89 |
| 2015-07-30 | $0.002168 | $0.002176 | $0.002149 | $0.002158 | $46.02 | $27,189.25 |
| 2015-07-31 | $0.002158 | $0.002167 | $0.002118 | $0.002135 | $45.53 | $26,898.95 |