Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.004015 | $0.004028 | $0.002362 | $0.002400 | $3.80 | $4,730.19 |
| 2015-12-02 | $0.002404 | $0.002404 | $0.002291 | $0.002340 | $12.96 | $4,610.31 |
| 2015-12-03 | $0.002342 | $0.003314 | $0.002338 | $0.003290 | $0.1809 | $6,483.14 |
| 2015-12-04 | $0.003289 | $0.004890 | $0.003241 | $0.004360 | $44.36 | $8,592.80 |
| 2015-12-05 | $0.004360 | $0.004593 | $0.004360 | $0.004541 | $46.05 | $8,949.92 |
| 2015-12-06 | $0.002368 | $0.004729 | $0.002323 | $0.004659 | $560.05 | $9,181.90 |
| 2015-12-07 | $0.004625 | $0.004759 | $0.002580 | $0.002596 | $0.05349 | $5,115.89 |
| 2015-12-08 | $0.002595 | $0.005238 | $0.002582 | $0.005238 | $105.19 | $10,324.55 |
| 2015-12-09 | $0.005269 | $0.005382 | $0.005160 | $0.005300 | $378.08 | $10,445.83 |
| 2015-12-10 | $0.005303 | $0.005851 | $0.005231 | $0.005802 | $0.02457 | $11,436.51 |
| 2015-12-11 | $0.005800 | $0.007873 | $0.005540 | $0.005720 | $25.27 | $11,274.58 |
| 2015-12-12 | $0.005736 | $0.005932 | $0.002399 | $0.002410 | $7.73 | $4,751.08 |
| 2015-12-13 | $0.002405 | $0.007333 | $0.002349 | $0.007324 | $0.1519 | $14,439.05 |
| 2015-12-14 | $0.007305 | $0.007974 | $0.003475 | $0.007974 | $0.4503 | $15,721.62 |
| 2015-12-15 | $0.007971 | $0.008376 | $0.007966 | $0.008376 | $0.4690 | $16,514.00 |
| 2015-12-16 | $0.008376 | $0.008376 | $0.007989 | $0.008165 | $0.4572 | $16,097.68 |
| 2015-12-17 | $0.002795 | $0.002854 | $0.002795 | $0.002847 | $2.95 | $5,612.99 |
| 2015-12-18 | $0.002845 | $0.005882 | $0.002228 | $0.005879 | $55.50 | $11,593.49 |
| 2015-12-19 | $0.005879 | $0.005904 | $0.003679 | $0.003697 | $0.2248 | $7,290.69 |
| 2015-12-20 | $0.003699 | $0.003721 | $0.002601 | $0.002618 | $0.3998 | $5,163.16 |
| 2015-12-21 | $0.002620 | $0.003945 | $0.002529 | $0.003886 | $12.71 | $7,664.56 |
| 2015-12-22 | $0.003887 | $0.003909 | $0.003604 | $0.003610 | $0.1807 | $7,120.56 |
| 2015-12-25 | $0.002215 | $0.002428 | $0.002206 | $0.002424 | $0.3831 | $4,782.46 |
| 2015-12-26 | $0.002426 | $0.002435 | $0.002023 | $0.002039 | $0.002939 | $4,022.82 |
| 2015-12-27 | $0.002036 | $0.002050 | $0.001995 | $0.002038 | $0.002937 | $4,021.16 |
| 2015-12-28 | $0.005317 | $0.005327 | $0.005191 | $0.005239 | $0.2152 | $10,336.11 |
| 2015-12-29 | $0.005238 | $0.005267 | $0.002616 | $0.002689 | $2.96 | $5,305.97 |
| 2015-12-30 | $0.002693 | $0.004706 | $0.002683 | $0.004690 | $0.006885 | $9,254.18 |
| 2015-12-31 | $0.004693 | $0.004693 | $0.002245 | $0.002282 | $0.002282 | $4,502.59 |