8Bit 8BIT
Xếp hạng #?
05:09:01 17/04/2019
8Bit (8BIT)
Không hoạt động
Lịch sử giá 8Bit (8BIT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01827 | $0.03310 | $0.01827 | $0.02676 | $341.56 | $39,281.20 |
| 2018-12-02 | $0.02674 | $0.02709 | $0.02041 | $0.02335 | $57.85 | $34,273.09 |
| 2018-12-03 | $0.02348 | $0.02348 | $0.01731 | $0.02136 | $139.23 | $31,356.58 |
| 2018-12-04 | $0.02135 | $0.02143 | $0.01756 | $0.02075 | $235.26 | $30,456.17 |
| 2018-12-05 | $0.02077 | $0.02083 | $0.01694 | $0.01694 | $10.41 | $24,859.20 |
| 2018-12-06 | $0.01694 | $0.01753 | $0.01590 | $0.01590 | $11.20 | $23,332.05 |
| 2018-12-07 | $0.01587 | $0.01587 | $0.01314 | $0.01371 | $41.79 | $20,129.47 |
| 2018-12-08 | $0.01371 | $0.01483 | $0.01370 | $0.01469 | $6.28 | $21,557.95 |
| 2018-12-09 | $0.01464 | $0.01557 | $0.01464 | $0.01541 | $0 | $22,624.82 |
| 2018-12-10 | $0.01541 | $0.01853 | $0.01541 | $0.01811 | $53.12 | $26,584.35 |
| 2018-12-11 | $0.01809 | $0.01845 | $0.01444 | $0.01801 | $25.95 | $26,430.12 |
| 2018-12-12 | $0.01798 | $0.01817 | $0.01793 | $0.01794 | $0 | $26,336.25 |
| 2018-12-13 | $0.01794 | $0.01794 | $0.01794 | $0.01794 | $0 | $26,336.25 |
| 2018-12-14 | $0.01794 | $0.01913 | $0.01348 | $0.01505 | $0.6493 | $22,094.56 |
| 2018-12-15 | $0.01507 | $0.02282 | $0.01504 | $0.02268 | $0.04536 | $33,288.32 |
| 2018-12-16 | $0.02267 | $0.02271 | $0.02267 | $0.02269 | $0 | $33,309.99 |
| 2018-12-17 | $0.02269 | $0.02269 | $0.01371 | $0.01910 | $45.85 | $28,029.25 |
| 2018-12-18 | $0.01910 | $0.01958 | $0.01641 | $0.01644 | $3.73 | $24,138.39 |
| 2018-12-19 | $0.01650 | $0.01756 | $0.01542 | $0.01662 | $21.84 | $24,402.38 |
| 2018-12-20 | $0.01658 | $0.01863 | $0.01654 | $0.01840 | $0.01357 | $27,006.78 |
| 2018-12-21 | $0.01834 | $0.01865 | $0.01709 | $0.01724 | $0 | $25,308.83 |
| 2018-12-22 | $0.01724 | $0.01724 | $0.01724 | $0.01724 | $0 | $25,308.83 |
| 2018-12-23 | $0.01724 | $0.01952 | $0.01724 | $0.01935 | $6.15 | $28,404.53 |
| 2018-12-24 | $0.01936 | $0.02069 | $0.01640 | $0.01924 | $217.05 | $28,237.57 |
| 2018-12-25 | $0.01928 | $0.01928 | $0.01517 | $0.01544 | $2.04 | $22,656.48 |
| 2018-12-26 | $0.01543 | $0.01574 | $0.01519 | $0.01531 | $0 | $22,468.16 |
| 2018-12-27 | $0.01531 | $0.01689 | $0.01510 | $0.01619 | $61.80 | $23,765.24 |
| 2018-12-28 | $0.01621 | $0.01754 | $0.01617 | $0.01743 | $5.28 | $25,582.17 |
| 2018-12-29 | $0.01746 | $0.01754 | $0.009730 | $0.01612 | $346.19 | $23,662.62 |
| 2018-12-30 | $0.01614 | $0.01641 | $0.01193 | $0.01225 | $26.87 | $17,974.49 |
| 2018-12-31 | $0.01226 | $0.01226 | $0.01151 | $0.01157 | $14.12 | $16,985.13 |