Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.002003 | $0.002013 | $0.001914 | $0.001988 | $3.16 | $3,899.90 |
| 2015-09-02 | $0.001989 | $0.002428 | $0.001826 | $0.001837 | $15.19 | $3,602.70 |
| 2015-09-03 | $0.001837 | $0.003305 | $0.001835 | $0.003091 | $365.78 | $6,064.64 |
| 2015-09-04 | $0.003091 | $0.003091 | $0.002510 | $0.003014 | $54.33 | $5,912.60 |
| 2015-09-05 | $0.003013 | $0.003768 | $0.002585 | $0.003757 | $53.78 | $7,371.01 |
| 2015-09-06 | $0.003756 | $0.003855 | $0.002862 | $0.002871 | $24.07 | $5,633.58 |
| 2015-09-07 | $0.002871 | $0.002888 | $0.002156 | $0.002161 | $0.01188 | $4,240.35 |
| 2015-09-08 | $0.002159 | $0.002584 | $0.001820 | $0.002317 | $26.09 | $4,546.52 |
| 2015-09-09 | $0.002317 | $0.002324 | $0.002262 | $0.002263 | $7.66 | $4,441.53 |
| 2015-09-10 | $0.002178 | $0.002189 | $0.002139 | $0.002158 | $1.49 | $4,236.03 |
| 2015-09-11 | $0.002157 | $0.002166 | $0.001916 | $0.001921 | $10.67 | $3,771.19 |
| 2015-09-12 | $0.001921 | $0.002143 | $0.001913 | $0.002095 | $147.18 | $4,113.55 |
| 2015-09-13 | $0.002096 | $0.002102 | $0.002055 | $0.002068 | $96.18 | $4,059.96 |
| 2015-09-14 | $0.002065 | $0.002075 | $0.001887 | $0.001915 | $2.17 | $3,759.07 |
| 2015-09-15 | $0.001915 | $0.002295 | $0.001913 | $0.002062 | $1.99 | $4,047.94 |
| 2015-09-16 | $0.002061 | $0.002958 | $0.001744 | $0.002824 | $304.73 | $5,545.58 |
| 2015-09-17 | $0.002825 | $0.002839 | $0.002158 | $0.002802 | $15.80 | $5,502.71 |
| 2015-09-18 | $0.002802 | $0.002802 | $0.001462 | $0.001915 | $11.04 | $3,760.66 |
| 2015-09-19 | $0.001915 | $0.002238 | $0.001868 | $0.001874 | $0.007964 | $3,680.49 |
| 2015-09-20 | $0.003122 | $0.003122 | $0.002286 | $0.002288 | $2.54 | $4,493.86 |
| 2015-09-21 | $0.002289 | $0.002289 | $0.001826 | $0.001826 | $0.1826 | $3,587.01 |
| 2015-09-22 | $0.001991 | $0.001994 | $0.001984 | $0.001990 | $0.2768 | $3,908.76 |
| 2015-09-23 | $0.001990 | $0.002484 | $0.001662 | $0.001664 | $22.04 | $3,268.67 |
| 2015-09-24 | $0.001664 | $0.002316 | $0.001643 | $0.001907 | $4.59 | $3,746.84 |
| 2015-09-25 | $0.001907 | $0.002019 | $0.001899 | $0.002019 | $0.5948 | $3,966.31 |
| 2015-09-26 | $0.002018 | $0.002020 | $0.001721 | $0.001728 | $11.85 | $3,395.55 |
| 2015-09-27 | $0.002159 | $0.002334 | $0.0008094 | $0.001561 | $584.26 | $3,068.03 |
| 2015-09-28 | $0.001561 | $0.001616 | $0.001208 | $0.001213 | $19.41 | $2,384.22 |
| 2015-09-29 | $0.001213 | $0.001358 | $0.001174 | $0.001358 | $0.08078 | $2,668.72 |
| 2015-09-30 | $0.001359 | $0.001711 | $0.001231 | $0.001232 | $3.20 | $2,422.23 |