Bithire HIRE
Xếp hạng #?
05:04:23 10/10/2016
Bithire (HIRE)
Không hoạt động
Lịch sử giá Bithire (HIRE) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.6929 | $0.9679 | $0.6926 | $0.9207 | $206.95 | $0 |
| 2016-02-02 | $0.9203 | $1.06 | $0.9166 | $0.9924 | $1,059.82 | $0 |
| 2016-02-03 | $0.9930 | $1.06 | $0.8171 | $0.8509 | $413.61 | $0 |
| 2016-02-04 | $0.8514 | $0.9435 | $0.7535 | $0.7571 | $191.82 | $0 |
| 2016-02-05 | $0.7558 | $0.9416 | $0.7452 | $0.9408 | $345.83 | $0 |
| 2016-02-06 | $0.9409 | $0.9854 | $0.8921 | $0.9853 | $219.68 | $0 |
| 2016-02-07 | $0.9853 | $1.02 | $0.9352 | $1.02 | $551.07 | $0 |
| 2016-02-08 | $1.02 | $1.03 | $0.8493 | $0.9282 | $483.94 | $0 |
| 2016-02-09 | $0.9281 | $0.9523 | $0.8788 | $0.9507 | $77.83 | $0 |
| 2016-02-10 | $0.9510 | $1.04 | $0.9047 | $1.03 | $450.49 | $0 |
| 2016-02-11 | $1.03 | $1.08 | $0.9796 | $1.08 | $1,016.56 | $0 |
| 2016-02-12 | $1.12 | $1.64 | $1.12 | $1.50 | $2,333.94 | $0 |
| 2016-02-13 | $1.50 | $1.61 | $1.50 | $1.56 | $17.79 | $0 |
| 2016-02-14 | $1.57 | $1.66 | $1.53 | $1.54 | $235.74 | $0 |
| 2016-02-15 | $1.54 | $1.91 | $1.53 | $1.91 | $3,900.63 | $0 |
| 2016-02-16 | $1.92 | $4.19 | $1.80 | $3.85 | $101,363 | $0 |
| 2016-02-17 | $3.85 | $6.33 | $3.85 | $4.26 | $83,281.40 | $0 |
| 2016-02-18 | $4.27 | $5.58 | $2.63 | $2.63 | $93,609.00 | $0 |
| 2016-02-19 | $2.63 | $3.37 | $0.8376 | $0.8410 | $96,303.40 | $0 |
| 2016-02-20 | $0.8426 | $0.9670 | $0.4751 | $0.5577 | $61,088.20 | $0 |
| 2016-02-21 | $0.5977 | $0.6338 | $0.09244 | $0.1099 | $66,644.80 | $0 |
| 2016-02-22 | $0.09174 | $0.09174 | $0.01766 | $0.02137 | $43,547.60 | $0 |
| 2016-02-23 | $0.02132 | $0.02191 | $0.002204 | $0.002310 | $37,164.40 | $0 |
| 2016-02-24 | $0.002380 | $0.003169 | $0.0003562 | $0.0003681 | $26,409.60 | $0 |
| 2016-02-25 | $0.0004151 | $0.0009819 | $0.0002085 | $0.0008254 | $19,927.30 | $0 |
| 2016-02-26 | $0.0008255 | $0.002846 | $0.0007417 | $0.001598 | $41,994.80 | $0 |
| 2016-02-27 | $0.001601 | $0.001788 | $0.001408 | $0.001700 | $7,418.80 | $0 |
| 2016-02-28 | $0.001700 | $0.001708 | $0.001211 | $0.001384 | $5,077.22 | $0 |
| 2016-02-29 | $0.001384 | $0.001458 | $0.001105 | $0.001143 | $4,368.28 | $0 |