Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.002282 | $0.003100 | $0.002280 | $0.003098 | $6.25 | $6,113.78 |
| 2016-01-02 | $0.003101 | $0.005364 | $0.003011 | $0.005268 | $0.9114 | $10,396.46 |
| 2016-01-03 | $0.005270 | $0.005348 | $0.002293 | $0.002322 | $0.004597 | $4,582.73 |
| 2016-01-04 | $0.002322 | $0.007821 | $0.002322 | $0.005341 | $0.3777 | $10,540.38 |
| 2016-01-05 | $0.005340 | $0.006039 | $0.002296 | $0.002923 | $1.42 | $5,768.96 |
| 2016-01-06 | $0.002923 | $0.006627 | $0.002885 | $0.006612 | $11.50 | $13,051.36 |
| 2016-01-07 | $0.006594 | $0.007429 | $0.004736 | $0.004777 | $368.82 | $9,430.77 |
| 2016-01-08 | $0.004777 | $0.004828 | $0.002274 | $0.004701 | $0.06023 | $9,279.64 |
| 2016-01-09 | $0.004699 | $0.006147 | $0.001496 | $0.006095 | $10.98 | $12,033.72 |
| 2016-01-10 | $0.006104 | $0.006591 | $0.003092 | $0.003127 | $12.28 | $6,174.24 |
| 2016-01-11 | $0.003134 | $0.003435 | $0.002512 | $0.002515 | $54.30 | $4,965.71 |
| 2016-01-12 | $0.002513 | $0.003131 | $0.002495 | $0.003083 | $24.41 | $6,087.08 |
| 2016-01-13 | $0.003056 | $0.003056 | $0.002565 | $0.002604 | $18.73 | $5,141.33 |
| 2016-01-14 | $0.002604 | $0.002609 | $0.001530 | $0.002151 | $88.03 | $4,247.92 |
| 2016-01-15 | $0.002151 | $0.003791 | $0.002071 | $0.002093 | $1.64 | $4,134.05 |
| 2016-01-16 | $0.002086 | $0.002723 | $0.001123 | $0.002703 | $15.50 | $5,338.34 |
| 2016-01-17 | $0.002702 | $0.002726 | $0.002049 | $0.002055 | $19.11 | $4,059.82 |
| 2016-01-18 | $0.002053 | $0.002063 | $0.001906 | $0.001958 | $1.97 | $3,867.37 |
| 2016-01-19 | $0.001958 | $0.002364 | $0.001940 | $0.002326 | $0.1118 | $4,594.37 |
| 2016-01-20 | $0.002323 | $0.005954 | $0.002047 | $0.005905 | $222.86 | $11,664.88 |
| 2016-01-21 | $0.005875 | $0.005875 | $0.003912 | $0.003937 | $0.3432 | $7,778.06 |
| 2016-01-22 | $0.003950 | $0.005016 | $0.002597 | $0.004682 | $34.52 | $9,250.23 |
| 2016-01-23 | $0.004686 | $0.004780 | $0.001878 | $0.001981 | $18.99 | $3,914.34 |
| 2016-01-24 | $0.001980 | $0.004970 | $0.001980 | $0.004941 | $28.36 | $9,761.71 |
| 2016-01-25 | $0.004938 | $0.004938 | $0.004763 | $0.004803 | $42.44 | $9,489.73 |
| 2016-01-26 | $0.004803 | $0.005072 | $0.002836 | $0.005031 | $38.03 | $9,941.91 |
| 2016-01-27 | $0.005028 | $0.005453 | $0.002779 | $0.003844 | $33.81 | $7,596.70 |
| 2016-01-28 | $0.003843 | $0.003848 | $0.002552 | $0.002584 | $14.84 | $5,106.77 |
| 2016-01-29 | $0.002584 | $0.004752 | $0.002483 | $0.004737 | $0.02842 | $9,362.24 |
| 2016-01-30 | $0.004732 | $0.01135 | $0.002645 | $0.004531 | $1,564.96 | $8,955.64 |
| 2016-01-31 | $0.004532 | $0.01123 | $0.004532 | $0.008125 | $1,819.29 | $16,060.05 |