Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.004561 | $0.004561 | $0.002342 | $0.002821 | $74.36 | $5,520.79 |
| 2015-08-02 | $0.002806 | $0.003839 | $0.002724 | $0.003397 | $152.19 | $6,648.20 |
| 2015-08-03 | $0.003397 | $0.003399 | $0.002663 | $0.002672 | $37.73 | $5,229.03 |
| 2015-08-04 | $0.002672 | $0.003322 | $0.002672 | $0.003321 | $32.79 | $6,499.86 |
| 2015-08-05 | $0.003320 | $0.005310 | $0.002902 | $0.003794 | $201.02 | $7,426.69 |
| 2015-08-06 | $0.003794 | $0.005201 | $0.003781 | $0.003846 | $389.18 | $7,528.72 |
| 2015-08-07 | $0.003844 | $0.004019 | $0.002877 | $0.002880 | $229.34 | $5,639.60 |
| 2015-08-08 | $0.002884 | $0.003594 | $0.002864 | $0.003239 | $23.87 | $6,341.85 |
| 2015-08-09 | $0.003243 | $0.004284 | $0.003154 | $0.004277 | $8.53 | $8,375.11 |
| 2015-08-10 | $0.004277 | $0.007262 | $0.003337 | $0.004035 | $306.92 | $7,902.29 |
| 2015-08-11 | $0.004034 | $0.005198 | $0.003988 | $0.004364 | $92.18 | $8,547.07 |
| 2015-08-12 | $0.004365 | $0.004774 | $0.003940 | $0.003995 | $12.25 | $7,825.82 |
| 2015-08-13 | $0.003996 | $0.004642 | $0.003695 | $0.003695 | $95.30 | $7,238.78 |
| 2015-08-14 | $0.003697 | $0.003807 | $0.003660 | $0.003793 | $3.03 | $7,430.33 |
| 2015-08-15 | $0.003789 | $0.005241 | $0.003775 | $0.005231 | $39.10 | $10,249.63 |
| 2015-08-16 | $0.005239 | $0.005750 | $0.003910 | $0.003928 | $23.34 | $7,695.92 |
| 2015-08-17 | $0.003928 | $0.004617 | $0.002507 | $0.004385 | $166.13 | $8,592.26 |
| 2015-08-18 | $0.004385 | $0.004386 | $0.002557 | $0.002557 | $7.67 | $5,010.03 |
| 2015-08-19 | $0.002707 | $0.002814 | $0.002235 | $0.002494 | $53.82 | $4,887.39 |
| 2015-08-20 | $0.002493 | $0.003556 | $0.002493 | $0.003544 | $5.81 | $6,945.46 |
| 2015-08-21 | $0.003543 | $0.005565 | $0.002628 | $0.004685 | $79.86 | $9,182.75 |
| 2015-08-22 | $0.004681 | $0.004683 | $0.001933 | $0.002174 | $8.95 | $4,262.02 |
| 2015-08-23 | $0.002173 | $0.003640 | $0.002111 | $0.003118 | $0.3591 | $6,112.87 |
| 2015-08-24 | $0.003115 | $0.003115 | $0.001842 | $0.001843 | $0.5867 | $3,613.12 |
| 2015-08-25 | $0.001843 | $0.003296 | $0.001759 | $0.003287 | $0.03982 | $6,445.83 |
| 2015-08-26 | $0.003286 | $0.003386 | $0.001730 | $0.001899 | $1.73 | $3,723.80 |
| 2015-08-27 | $0.001899 | $0.002343 | $0.001886 | $0.002343 | $0.5163 | $4,594.18 |
| 2015-08-28 | $0.002345 | $0.003028 | $0.002297 | $0.003001 | $5.80 | $5,884.64 |
| 2015-08-29 | $0.003001 | $0.003027 | $0.002137 | $0.002137 | $16.32 | $4,191.05 |
| 2015-08-30 | $0.002137 | $0.002154 | $0.001908 | $0.001930 | $18.74 | $3,785.68 |
| 2015-08-31 | $0.001933 | $0.002069 | $0.001917 | $0.002004 | $6.39 | $3,931.02 |