Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.01150 | $0.01158 | $0.01106 | $0.01114 | $0.6090 | $21,638.53 |
| 2015-06-02 | $0.01114 | $0.01115 | $0.01114 | $0.01115 | $0.6092 | $21,645.33 |
| 2015-06-03 | $0.001471 | $0.001478 | $0.001466 | $0.001468 | $5.03 | $2,851.56 |
| 2015-06-04 | $0.001468 | $0.001473 | $0.001461 | $0.001470 | $1.75 | $2,856.11 |
| 2015-06-06 | $0.002470 | $0.002478 | $0.002464 | $0.002477 | $0.02477 | $4,813.51 |
| 2015-06-07 | $0.002477 | $0.002480 | $0.0005566 | $0.001395 | $0.9715 | $2,710.28 |
| 2015-06-08 | $0.001395 | $0.001781 | $0.0006854 | $0.0006856 | $1.26 | $1,332.63 |
| 2015-06-09 | $0.0006856 | $0.0006858 | $0.0005682 | $0.0005712 | $23.36 | $1,110.34 |
| 2015-06-10 | $0.0005710 | $0.001801 | $0.0005490 | $0.0005720 | $0.2283 | $1,112.13 |
| 2015-06-11 | $0.0005721 | $0.0005757 | $0.0005719 | $0.0005729 | $0.2287 | $1,114.05 |
| 2015-06-13 | $0.0002762 | $0.0003341 | $0.0002762 | $0.0003341 | $1.34 | $649.90 |
| 2015-06-14 | $0.0003342 | $0.001796 | $0.0003336 | $0.0004157 | $46.41 | $808.70 |
| 2015-06-15 | $0.0004155 | $0.0004233 | $0.0004155 | $0.0004214 | $0.4272 | $819.82 |
| 2015-06-16 | $0.0007220 | $0.001927 | $0.0007158 | $0.001927 | $25.11 | $3,749.39 |
| 2015-06-17 | $0.001926 | $0.001973 | $0.001893 | $0.001932 | $11.02 | $3,760.38 |
| 2015-06-18 | $0.001922 | $0.001939 | $0.001911 | $0.001915 | $18.55 | $3,726.93 |
| 2015-06-19 | $0.001915 | $0.001930 | $0.001245 | $0.001854 | $629.86 | $3,609.22 |
| 2015-06-20 | $0.001854 | $0.001858 | $0.001824 | $0.001854 | $35.33 | $3,608.96 |
| 2015-06-21 | $0.001853 | $0.001854 | $0.001390 | $0.001839 | $566.97 | $3,581.17 |
| 2015-06-22 | $0.001840 | $0.001863 | $0.001726 | $0.001726 | $708.10 | $3,361.74 |
| 2015-06-23 | $0.001726 | $0.001729 | $0.001094 | $0.001458 | $32.82 | $2,840.12 |
| 2015-06-24 | $0.001458 | $0.001904 | $0.001452 | $0.001727 | $152.36 | $3,362.71 |
| 2015-06-25 | $0.001726 | $0.001846 | $0.001211 | $0.001214 | $24.17 | $2,364.12 |
| 2015-06-26 | $0.001213 | $0.004361 | $0.001213 | $0.004360 | $36.07 | $8,492.47 |
| 2015-06-27 | $0.004359 | $0.004373 | $0.001960 | $0.002086 | $2.72 | $4,063.55 |
| 2015-06-28 | $0.002086 | $0.003974 | $0.001822 | $0.003965 | $269.05 | $7,725.88 |
| 2015-06-29 | $0.003961 | $0.003964 | $0.002498 | $0.003586 | $180.49 | $6,987.33 |
| 2015-06-30 | $0.003586 | $0.003737 | $0.003572 | $0.003663 | $133.49 | $7,137.81 |