Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.002967 | $0.002985 | $0.001949 | $0.002041 | $8.65 | $4,017.84 |
| 2015-11-02 | $0.002039 | $0.002395 | $0.001425 | $0.002364 | $0.3528 | $4,653.66 |
| 2015-11-03 | $0.002368 | $0.002944 | $0.002345 | $0.002852 | $0.3705 | $5,614.11 |
| 2015-11-04 | $0.002868 | $0.009881 | $0.001978 | $0.002125 | $11.45 | $4,183.56 |
| 2015-11-05 | $0.002121 | $0.002253 | $0.001535 | $0.002244 | $68.31 | $4,418.35 |
| 2015-11-06 | $0.002237 | $0.002284 | $0.002056 | $0.002157 | $64.51 | $4,246.09 |
| 2015-11-07 | $0.002082 | $0.003124 | $0.002036 | $0.002710 | $132.59 | $5,336.24 |
| 2015-11-08 | $0.002511 | $0.002533 | $0.002401 | $0.002420 | $20.47 | $4,763.89 |
| 2015-11-09 | $0.001659 | $0.001738 | $0.001608 | $0.001714 | $0.008571 | $3,375.03 |
| 2015-11-10 | $0.001558 | $0.002665 | $0.001555 | $0.002188 | $319.44 | $4,308.47 |
| 2015-11-11 | $0.002189 | $0.002493 | $0.001956 | $0.002482 | $0.09622 | $4,886.73 |
| 2015-11-12 | $0.002482 | $0.004173 | $0.001301 | $0.001356 | $665.25 | $2,670.09 |
| 2015-11-13 | $0.001355 | $0.002530 | $0.001320 | $0.002518 | $2.55 | $4,958.52 |
| 2015-11-14 | $0.002518 | $0.004910 | $0.002498 | $0.004778 | $18.69 | $9,409.38 |
| 2015-11-15 | $0.004780 | $0.004866 | $0.001633 | $0.001645 | $23.90 | $3,240.21 |
| 2015-11-16 | $0.001645 | $0.002597 | $0.001587 | $0.002590 | $2.33 | $5,100.88 |
| 2015-11-17 | $0.002590 | $0.005427 | $0.002581 | $0.002831 | $0.01817 | $5,575.68 |
| 2015-11-18 | $0.002827 | $0.002840 | $0.002467 | $0.002673 | $51.46 | $5,265.55 |
| 2015-11-19 | $0.002673 | $0.002679 | $0.001702 | $0.002231 | $11.11 | $4,393.40 |
| 2015-11-20 | $0.002231 | $0.002866 | $0.002145 | $0.002866 | $45.94 | $5,644.25 |
| 2015-11-21 | $0.002864 | $0.003280 | $0.002846 | $0.003221 | $35.08 | $6,344.97 |
| 2015-11-22 | $0.003224 | $0.003225 | $0.001621 | $0.002594 | $0.003242 | $5,109.34 |
| 2015-11-23 | $0.002596 | $0.002596 | $0.001889 | $0.001893 | $0.1893 | $3,728.64 |
| 2015-11-24 | $0.001893 | $0.001893 | $0.001442 | $0.001506 | $0.02390 | $2,966.23 |
| 2015-11-25 | $0.001506 | $0.001924 | $0.001496 | $0.001924 | $0.003379 | $3,791.10 |
| 2015-11-26 | $0.001924 | $0.002847 | $0.001923 | $0.002818 | $0.06859 | $5,551.73 |
| 2015-11-27 | $0.002818 | $0.002905 | $0.002779 | $0.002867 | $0.06978 | $5,648.01 |
| 2015-11-28 | $0.003566 | $0.004538 | $0.003107 | $0.003119 | $732.70 | $6,145.93 |
| 2015-11-29 | $0.003123 | $0.004251 | $0.003098 | $0.003673 | $28.60 | $7,236.43 |
| 2015-11-30 | $0.003671 | $0.004062 | $0.003532 | $0.004015 | $2.71 | $7,910.81 |