Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.008127 | $0.01211 | $0.006075 | $0.009936 | $1,481.41 | $19,640.77 |
| 2016-02-02 | $0.009939 | $0.01305 | $0.007080 | $0.01190 | $2,021.80 | $23,529.11 |
| 2016-02-03 | $0.01190 | $0.01456 | $0.01078 | $0.01208 | $375.77 | $23,874.38 |
| 2016-02-04 | $0.01207 | $0.3480 | $0.007767 | $0.1828 | $3,117.89 | $361,290 |
| 2016-02-05 | $0.02337 | $0.1308 | $0.004594 | $0.008519 | $2,058.45 | $16,841.84 |
| 2016-02-06 | $0.008533 | $0.009803 | $0.007622 | $0.008564 | $338.94 | $16,932.29 |
| 2016-02-07 | $0.008566 | $0.009193 | $0.006367 | $0.007025 | $88.36 | $13,889.07 |
| 2016-02-08 | $0.007026 | $0.01119 | $0.007026 | $0.01108 | $17.03 | $21,914.34 |
| 2016-02-09 | $0.01108 | $0.01109 | $0.005992 | $0.008004 | $30.98 | $15,826.89 |
| 2016-02-10 | $0.008003 | $0.008619 | $0.006500 | $0.008072 | $7.86 | $15,962.95 |
| 2016-02-11 | $0.008072 | $0.01345 | $0.006190 | $0.006561 | $1.85 | $12,975.31 |
| 2016-02-12 | $0.006562 | $0.006570 | $0.005251 | $0.005922 | $38.13 | $11,712.70 |
| 2016-02-13 | $0.005923 | $0.006273 | $0.005689 | $0.006273 | $2.42 | $12,407.29 |
| 2016-02-14 | $0.006289 | $0.007841 | $0.006121 | $0.006271 | $62.85 | $12,405.03 |
| 2016-02-15 | $0.006278 | $0.006490 | $0.005984 | $0.006103 | $7.94 | $12,073.26 |
| 2016-02-16 | $0.006100 | $0.006756 | $0.004215 | $0.004510 | $57.31 | $8,922.83 |
| 2016-02-17 | $0.004510 | $0.006429 | $0.004502 | $0.006365 | $84.94 | $12,593.92 |
| 2016-02-18 | $0.006366 | $0.006518 | $0.005048 | $0.005068 | $135.78 | $10,026.86 |
| 2016-02-19 | $0.005068 | $0.007020 | $0.005013 | $0.006276 | $147.39 | $12,418.88 |
| 2016-02-20 | $0.006276 | $0.007787 | $0.005911 | $0.006617 | $36.83 | $13,094.92 |
| 2016-02-21 | $0.006600 | $0.006938 | $0.006503 | $0.006577 | $13.64 | $13,015.83 |
| 2016-02-22 | $0.006579 | $0.007655 | $0.006504 | $0.007012 | $66.45 | $13,878.79 |
| 2016-02-23 | $0.007022 | $0.007396 | $0.005988 | $0.006303 | $118.90 | $12,475.94 |
| 2016-02-24 | $0.006307 | $0.008266 | $0.006227 | $0.007242 | $125.91 | $14,335.10 |
| 2016-02-25 | $0.007239 | $0.009767 | $0.007162 | $0.008393 | $141.77 | $16,614.09 |
| 2016-02-26 | $0.008392 | $0.008441 | $0.005974 | $0.007330 | $348.89 | $14,512.34 |
| 2016-02-27 | $0.007350 | $0.008223 | $0.006743 | $0.007851 | $63.44 | $15,545.12 |
| 2016-02-28 | $0.007682 | $0.008707 | $0.007003 | $0.007016 | $136.79 | $13,893.30 |
| 2016-02-29 | $0.007016 | $0.008323 | $0.006986 | $0.007876 | $14.51 | $15,597.52 |