Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.007868 | $0.009016 | $0.007868 | $0.008264 | $21.44 | $16,366.51 |
| 2016-03-02 | $0.008264 | $0.01029 | $0.008239 | $0.01016 | $46.06 | $20,113.98 |
| 2016-03-03 | $0.01014 | $0.01014 | $0.008557 | $0.008810 | $4.01 | $17,451.17 |
| 2016-03-04 | $0.008813 | $0.01271 | $0.008813 | $0.01072 | $0.1022 | $21,235.51 |
| 2016-03-05 | $0.01071 | $0.01072 | $0.009991 | $0.01001 | $61.31 | $19,826.42 |
| 2016-03-06 | $0.01000 | $0.01025 | $0.008390 | $0.008935 | $52.22 | $17,703.71 |
| 2016-03-07 | $0.008937 | $0.009196 | $0.008899 | $0.009164 | $1.20 | $18,159.93 |
| 2016-03-08 | $0.009161 | $0.01028 | $0.009074 | $0.01028 | $16.33 | $20,366.39 |
| 2016-03-09 | $0.01027 | $0.03299 | $0.01022 | $0.01295 | $10.93 | $25,661.52 |
| 2016-03-10 | $0.01295 | $0.01295 | $0.008151 | $0.008235 | $2.02 | $16,324.22 |
| 2016-03-11 | $0.008236 | $0.01360 | $0.006070 | $0.01360 | $50.28 | $26,957.28 |
| 2016-03-12 | $0.01360 | $0.01360 | $0.01157 | $0.01157 | $3.46 | $22,939.69 |
| 2016-03-13 | $0.01157 | $0.01255 | $0.01036 | $0.01079 | $129.84 | $21,397.26 |
| 2016-03-14 | $0.01079 | $0.01106 | $0.01079 | $0.01106 | $12.60 | $21,928.59 |
| 2016-03-15 | $0.01106 | $0.01197 | $0.009545 | $0.01196 | $172.19 | $23,718.94 |
| 2016-03-16 | $0.01196 | $0.01208 | $0.01194 | $0.01207 | $6.47 | $23,948.48 |
| 2016-03-17 | $0.01207 | $0.02185 | $0.01207 | $0.01701 | $120.42 | $33,745.46 |
| 2016-03-18 | $0.01701 | $0.01931 | $0.01474 | $0.01773 | $66.86 | $35,176.99 |
| 2016-03-19 | $0.01772 | $0.01812 | $0.01625 | $0.01753 | $13.29 | $34,769.69 |
| 2016-03-20 | $0.01752 | $0.02069 | $0.01750 | $0.02003 | $37.57 | $39,745.20 |
| 2016-03-21 | $0.02002 | $0.02004 | $0.01336 | $0.01342 | $3.24 | $26,616.27 |
| 2016-03-22 | $0.01342 | $0.01490 | $0.008343 | $0.01490 | $2.71 | $29,571.90 |
| 2016-03-23 | $0.01491 | $0.01851 | $0.01258 | $0.01258 | $10.48 | $24,966.96 |
| 2016-03-24 | $0.01258 | $0.01296 | $0.01251 | $0.01291 | $0.03254 | $25,621.76 |
| 2016-03-25 | $0.01291 | $0.02184 | $0.01289 | $0.02183 | $42.22 | $43,325.30 |
| 2016-03-26 | $0.02183 | $0.04034 | $0.01835 | $0.02904 | $487.98 | $57,621.95 |
| 2016-03-27 | $0.02506 | $0.02759 | $0.009556 | $0.01503 | $540.25 | $29,834.25 |
| 2016-03-28 | $0.01503 | $0.01552 | $0.01485 | $0.01500 | $1.28 | $29,761.11 |
| 2016-03-29 | $0.01500 | $0.01507 | $0.01458 | $0.01461 | $23.03 | $29,002.88 |
| 2016-03-30 | $0.01462 | $0.01462 | $0.01442 | $0.01450 | $42.28 | $28,780.18 |
| 2016-03-31 | $0.01450 | $0.01485 | $0.01445 | $0.01480 | $0.1480 | $29,364.84 |