Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0004665 | $0.0008169 | $0.0004148 | $0.0008160 | $49.83 | $1,484.81 |
| 2015-04-02 | $0.0008154 | $0.0008173 | $0.0005683 | $0.0005743 | $25.40 | $1,071.59 |
| 2015-04-03 | $0.0005745 | $0.001997 | $0.0005700 | $0.001422 | $227.60 | $2,736.16 |
| 2015-04-04 | $0.001422 | $0.001772 | $0.0008074 | $0.0008144 | $43.24 | $1,567.12 |
| 2015-04-05 | $0.0008146 | $0.0008472 | $0.0008122 | $0.0008469 | $49.32 | $1,630.09 |
| 2015-04-06 | $0.0008473 | $0.0008508 | $0.0008223 | $0.0008252 | $0.09139 | $1,588.55 |
| 2015-04-07 | $0.0008245 | $0.0008263 | $0.0008146 | $0.0008178 | $0.3711 | $1,574.42 |
| 2015-04-08 | $0.0008174 | $0.0008181 | $0.0003931 | $0.0007816 | $26.76 | $1,505.09 |
| 2015-04-09 | $0.0007808 | $0.0007851 | $0.0003887 | $0.0003899 | $0.03945 | $750.88 |
| 2015-04-10 | $0.0003899 | $0.0008740 | $0.0003009 | $0.0008687 | $17.00 | $1,673.38 |
| 2015-04-11 | $0.0008685 | $0.0008815 | $0.0008618 | $0.0008703 | $8.31 | $1,676.62 |
| 2015-04-12 | $0.0003539 | $0.0003552 | $0.0003533 | $0.0003542 | $0.2819 | $682.56 |
| 2015-04-13 | $0.0003539 | $0.0003554 | $0.0003330 | $0.0003369 | $3.74 | $649.05 |
| 2015-04-14 | $0.0003371 | $0.0007850 | $0.0003359 | $0.0006178 | $4.81 | $1,190.30 |
| 2015-04-15 | $0.0006176 | $0.0007341 | $0.0002967 | $0.0007341 | $12.69 | $1,414.37 |
| 2015-04-16 | $0.0007344 | $0.0007992 | $0.0002878 | $0.0002880 | $30.31 | $554.88 |
| 2015-04-17 | $0.0002880 | $0.0002884 | $0.0002743 | $0.0002748 | $28.56 | $529.48 |
| 2015-04-18 | $0.0002748 | $0.0002754 | $0.0001379 | $0.0002725 | $0.03765 | $525.00 |
| 2015-04-19 | $0.0002726 | $0.0002733 | $0.0002724 | $0.0002728 | $0.03769 | $525.63 |
| 2015-04-20 | $0.0002518 | $0.0006730 | $0.0001863 | $0.0006716 | $14.15 | $1,293.99 |
| 2015-04-21 | $0.0006716 | $0.0008187 | $0.0004488 | $0.0008187 | $20.93 | $1,579.78 |
| 2015-04-22 | $0.0008199 | $0.001733 | $0.0006382 | $0.001733 | $943.39 | $3,344.15 |
| 2015-04-23 | $0.001732 | $0.001771 | $0.0009066 | $0.001771 | $952.28 | $3,418.24 |
| 2015-04-24 | $0.001767 | $0.001817 | $0.001741 | $0.001795 | $87.12 | $3,465.07 |
| 2015-04-25 | $0.001794 | $0.001805 | $0.001029 | $0.001701 | $146.68 | $3,285.78 |
| 2015-04-26 | $0.001701 | $0.001705 | $0.0008736 | $0.0008777 | $4.47 | $1,695.27 |
| 2015-04-27 | $0.0008777 | $0.001395 | $0.0004488 | $0.0005251 | $57.94 | $1,014.27 |
| 2015-04-28 | $0.0005243 | $0.0005255 | $0.0005108 | $0.0005148 | $0.1545 | $994.65 |
| 2015-04-29 | $0.0003946 | $0.001333 | $0.0003942 | $0.0003955 | $63.29 | $764.23 |
| 2015-04-30 | $0.0003950 | $0.0006253 | $0.0003937 | $0.0006163 | $20.92 | $1,191.11 |