Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.001232 | $0.001855 | $0.001135 | $0.001844 | $2.59 | $3,625.26 |
| 2015-10-02 | $0.001844 | $0.001867 | $0.001170 | $0.001653 | $741.27 | $3,248.44 |
| 2015-10-03 | $0.001652 | $0.02245 | $0.001650 | $0.002420 | $9.90 | $4,757.25 |
| 2015-10-04 | $0.002419 | $0.002436 | $0.001264 | $0.001265 | $6.79 | $2,486.59 |
| 2015-10-05 | $0.001265 | $0.001268 | $0.001209 | $0.001216 | $0.8548 | $2,391.15 |
| 2015-10-06 | $0.001217 | $0.002251 | $0.001215 | $0.001374 | $88.39 | $2,700.35 |
| 2015-10-07 | $0.001374 | $0.001766 | $0.0009923 | $0.001430 | $28.74 | $2,811.95 |
| 2015-10-08 | $0.001431 | $0.001436 | $0.001205 | $0.001211 | $14.83 | $2,380.09 |
| 2015-10-09 | $0.001211 | $0.001869 | $0.001210 | $0.001822 | $113.47 | $3,583.35 |
| 2015-10-10 | $0.001822 | $0.001832 | $0.0009836 | $0.001227 | $22.29 | $2,413.14 |
| 2015-10-11 | $0.001227 | $0.001229 | $0.0009768 | $0.0009887 | $11.96 | $1,944.51 |
| 2015-10-12 | $0.0009884 | $0.005829 | $0.0009848 | $0.005819 | $528.45 | $11,444.54 |
| 2015-10-13 | $0.005819 | $0.005938 | $0.001576 | $0.001580 | $5.58 | $3,107.68 |
| 2015-10-14 | $0.001581 | $0.001583 | $0.001450 | $0.001535 | $0.4725 | $3,019.13 |
| 2015-10-15 | $0.001534 | $0.003113 | $0.0009134 | $0.0009745 | $15.52 | $1,916.78 |
| 2015-10-16 | $0.0009742 | $0.001293 | $0.0009028 | $0.001210 | $2.41 | $2,379.17 |
| 2015-10-17 | $0.001211 | $0.001624 | $0.001208 | $0.001360 | $26.74 | $2,676.12 |
| 2015-10-18 | $0.001358 | $0.001363 | $0.001216 | $0.001263 | $0.1170 | $2,484.48 |
| 2015-10-19 | $0.001263 | $0.002209 | $0.001209 | $0.001273 | $112.09 | $2,504.23 |
| 2015-10-20 | $0.001273 | $0.003230 | $0.001272 | $0.003228 | $200.46 | $6,351.27 |
| 2015-10-21 | $0.003228 | $0.003423 | $0.001287 | $0.001662 | $1,401.04 | $3,271.12 |
| 2015-10-22 | $0.001662 | $0.001668 | $0.001349 | $0.001576 | $108.46 | $3,100.39 |
| 2015-10-23 | $0.001576 | $0.001580 | $0.001175 | $0.001184 | $46.43 | $2,330.22 |
| 2015-10-24 | $0.001184 | $0.001192 | $0.001110 | $0.001130 | $51.43 | $2,223.38 |
| 2015-10-25 | $0.001130 | $0.001190 | $0.001129 | $0.001135 | $8.75 | $2,234.28 |
| 2015-10-26 | $0.001138 | $0.001778 | $0.001125 | $0.001777 | $0.3598 | $3,498.03 |
| 2015-10-27 | $0.001778 | $0.002796 | $0.001170 | $0.002791 | $0.9464 | $5,491.92 |
| 2015-10-28 | $0.002791 | $0.002850 | $0.001666 | $0.001694 | $33.95 | $3,333.68 |
| 2015-10-29 | $0.001693 | $0.001693 | $0.0008256 | $0.0008995 | $51.02 | $1,770.31 |
| 2015-10-30 | $0.0008999 | $0.002071 | $0.0008999 | $0.002066 | $42.48 | $4,066.72 |
| 2015-10-31 | $0.002066 | $0.002958 | $0.001952 | $0.002958 | $0.6105 | $5,822.30 |