Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0006163 | $0.001135 | $0.0006110 | $0.0006454 | $17.18 | $1,247.45 |
| 2015-05-02 | $0.0006459 | $0.0006671 | $0.0006459 | $0.0006649 | $1.09 | $1,285.27 |
| 2015-05-03 | $0.0006647 | $0.0006884 | $0.0006627 | $0.0006802 | $3.42 | $1,315.17 |
| 2015-05-04 | $0.0006802 | $0.0006804 | $0.0006735 | $0.0006764 | $2.03 | $1,308.05 |
| 2015-05-05 | $0.0006760 | $0.0006769 | $0.0003481 | $0.0003565 | $17.81 | $689.59 |
| 2015-05-06 | $0.0003567 | $0.001386 | $0.0003533 | $0.001356 | $47.00 | $2,622.50 |
| 2015-05-07 | $0.001355 | $0.001671 | $0.001349 | $0.001659 | $21.22 | $3,209.60 |
| 2015-05-08 | $0.001658 | $0.001665 | $0.0005269 | $0.001597 | $265.14 | $3,090.74 |
| 2015-05-09 | $0.001597 | $0.001623 | $0.0007258 | $0.0007279 | $12.57 | $1,408.70 |
| 2015-05-10 | $0.0007276 | $0.001244 | $0.0007189 | $0.001228 | $11.20 | $2,376.67 |
| 2015-05-11 | $0.001228 | $0.001673 | $0.0007423 | $0.0007434 | $36.48 | $1,439.14 |
| 2015-05-12 | $0.0007434 | $0.0007448 | $0.0007347 | $0.0007423 | $7.41 | $1,437.22 |
| 2015-05-13 | $0.001666 | $0.001669 | $0.001610 | $0.001619 | $23.64 | $3,135.37 |
| 2015-05-14 | $0.001618 | $0.001629 | $0.0007240 | $0.0007250 | $4.72 | $1,404.09 |
| 2015-05-15 | $0.0007251 | $0.0007306 | $0.0007246 | $0.0007268 | $4.73 | $1,407.75 |
| 2015-05-19 | $0.001117 | $0.001117 | $0.001113 | $0.001113 | $0.05567 | $2,157.97 |
| 2015-05-20 | $0.001113 | $0.001725 | $0.001113 | $0.001720 | $76.34 | $3,334.42 |
| 2015-05-21 | $0.001720 | $0.001736 | $0.001706 | $0.001706 | $24.13 | $3,308.20 |
| 2015-05-22 | $0.001706 | $0.001746 | $0.001675 | $0.001743 | $9.79 | $3,379.05 |
| 2015-05-23 | $0.001742 | $0.001747 | $0.001731 | $0.001732 | $4.82 | $3,358.72 |
| 2015-05-24 | $0.001733 | $0.001733 | $0.001733 | $0.001733 | $4.82 | $3,360.20 |
| 2015-05-25 | $0.001659 | $0.001661 | $0.001659 | $0.001660 | $9.09 | $3,219.76 |
| 2015-05-26 | $0.001660 | $0.001759 | $0.001650 | $0.001743 | $79.93 | $3,381.49 |
| 2015-05-27 | $0.001742 | $0.001880 | $0.001421 | $0.001424 | $74.26 | $2,762.72 |
| 2015-05-28 | $0.001424 | $0.001427 | $0.001420 | $0.001426 | $29.80 | $2,767.34 |
| 2015-05-29 | $0.001868 | $0.001868 | $0.001855 | $0.001866 | $3.50 | $3,621.82 |
| 2015-05-30 | $0.001866 | $0.001866 | $0.001856 | $0.001859 | $0.5576 | $3,607.49 |