Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.002126 | $0.002136 | $0.002119 | $0.002121 | $13.61 | $4,133.47 |
| 2015-07-02 | $0.002120 | $0.002145 | $0.001790 | $0.001790 | $0.9338 | $3,489.71 |
| 2015-07-03 | $0.001791 | $0.001802 | $0.001542 | $0.001545 | $15.97 | $3,010.75 |
| 2015-07-04 | $0.001545 | $0.001792 | $0.001532 | $0.001792 | $0.2587 | $3,492.68 |
| 2015-07-05 | $0.001316 | $0.003124 | $0.0005505 | $0.003124 | $100.72 | $6,091.46 |
| 2015-07-06 | $0.003116 | $0.003193 | $0.003076 | $0.003164 | $15.82 | $6,169.42 |
| 2015-07-09 | $0.002967 | $0.002977 | $0.002959 | $0.002959 | $16.19 | $5,772.02 |
| 2015-07-10 | $0.002958 | $0.003213 | $0.001135 | $0.001142 | $8.31 | $2,228.91 |
| 2015-07-11 | $0.001142 | $0.002979 | $0.001137 | $0.002925 | $49.02 | $5,708.12 |
| 2015-07-12 | $0.002925 | $0.003097 | $0.002919 | $0.003085 | $51.70 | $6,020.95 |
| 2015-07-14 | $0.001463 | $0.001466 | $0.001439 | $0.001439 | $8.09 | $2,808.53 |
| 2015-07-15 | $0.001440 | $0.001466 | $0.001440 | $0.001459 | $8.20 | $2,848.14 |
| 2015-07-20 | $0.001402 | $0.001412 | $0.001108 | $0.001116 | $39.84 | $2,180.25 |
| 2015-07-21 | $0.001116 | $0.001122 | $0.001110 | $0.001114 | $33.12 | $2,176.72 |
| 2015-07-22 | $0.002199 | $0.002201 | $0.002199 | $0.002201 | $10.90 | $4,302.28 |
| 2015-07-23 | $0.002202 | $0.002208 | $0.002189 | $0.002191 | $10.85 | $4,282.90 |
| 2015-07-24 | $0.002260 | $0.002297 | $0.002252 | $0.002290 | $31.14 | $4,476.28 |
| 2015-07-25 | $0.002288 | $0.002307 | $0.002271 | $0.002293 | $14.44 | $4,482.26 |
| 2015-07-26 | $0.002292 | $0.002327 | $0.001620 | $0.001624 | $24.46 | $3,175.66 |
| 2015-07-27 | $0.001624 | $0.01481 | $0.001597 | $0.01468 | $14.64 | $28,707.59 |
| 2015-07-28 | $0.01468 | $0.01470 | $0.003748 | $0.003748 | $60.93 | $7,330.15 |
| 2015-07-29 | $0.003748 | $0.01047 | $0.001444 | $0.001448 | $0.6435 | $2,832.40 |
| 2015-07-30 | $0.001448 | $0.005142 | $0.001441 | $0.005142 | $3.04 | $10,059.50 |
| 2015-07-31 | $0.005139 | $0.006687 | $0.002112 | $0.004561 | $797.30 | $8,923.28 |