Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.01479 | $0.02468 | $0.01478 | $0.01499 | $16.71 | $29,746.80 |
| 2016-04-02 | $0.01499 | $0.01711 | $0.01499 | $0.01710 | $16.03 | $33,936.78 |
| 2016-04-03 | $0.01710 | $0.02360 | $0.01600 | $0.02079 | $114.66 | $41,255.90 |
| 2016-04-04 | $0.02079 | $0.02676 | $0.02070 | $0.02672 | $21.06 | $53,028.71 |
| 2016-04-05 | $0.02626 | $0.06428 | $0.01479 | $0.02877 | $26.57 | $57,108.95 |
| 2016-04-06 | $0.02880 | $0.02962 | $0.02827 | $0.02956 | $0.03398 | $58,674.95 |
| 2016-04-07 | $0.02957 | $0.02959 | $0.02138 | $0.02139 | $1.22 | $42,464.42 |
| 2016-04-08 | $0.02142 | $0.02193 | $0.01925 | $0.02169 | $0.1729 | $43,060.13 |
| 2016-04-09 | $0.02170 | $0.02927 | $0.02090 | $0.02101 | $0.3228 | $41,717.52 |
| 2016-04-10 | $0.02102 | $0.04118 | $0.02101 | $0.03764 | $162.41 | $74,725.71 |
| 2016-04-11 | $0.03764 | $0.03925 | $0.02604 | $0.02622 | $38.00 | $52,055.29 |
| 2016-04-12 | $0.02622 | $0.03833 | $0.01699 | $0.01702 | $108.01 | $33,801.56 |
| 2016-04-13 | $0.01702 | $0.03843 | $0.01701 | $0.03837 | $10.71 | $76,195.89 |
| 2016-04-14 | $0.03837 | $0.04231 | $0.03348 | $0.03348 | $13.85 | $66,496.07 |
| 2016-04-15 | $0.03349 | $0.09025 | $0.01912 | $0.02493 | $5.20 | $49,506.22 |
| 2016-04-16 | $0.02492 | $0.02492 | $0.01729 | $0.01729 | $8.40 | $34,340.61 |
| 2016-04-17 | $0.01730 | $0.02438 | $0.01727 | $0.02243 | $0.2185 | $44,545.62 |
| 2016-04-18 | $0.02243 | $0.03726 | $0.02185 | $0.02185 | $0.8822 | $43,410.37 |
| 2016-04-19 | $0.02102 | $0.02107 | $0.01541 | $0.01847 | $12.93 | $36,700.08 |
| 2016-04-20 | $0.01844 | $0.02241 | $0.01836 | $0.02085 | $1.16 | $41,419.84 |
| 2016-04-21 | $0.02085 | $0.02222 | $0.02014 | $0.02222 | $0.3645 | $44,144.80 |
| 2016-04-22 | $0.02222 | $0.03420 | $0.01819 | $0.02017 | $782.41 | $40,078.35 |
| 2016-04-23 | $0.02017 | $0.02719 | $0.02017 | $0.02702 | $52.52 | $53,694.33 |
| 2016-04-24 | $0.02703 | $0.02770 | $0.01860 | $0.01860 | $309.18 | $36,971.91 |
| 2016-04-25 | $0.01860 | $0.01860 | $0.004148 | $0.007406 | $1,564.21 | $14,720.00 |
| 2016-04-26 | $0.007392 | $0.01085 | $0.004680 | $0.005227 | $265.94 | $10,390.44 |
| 2016-04-27 | $0.005226 | $0.006604 | $0.005214 | $0.006117 | $60.11 | $12,159.27 |
| 2016-04-28 | $0.006125 | $0.006665 | $0.003805 | $0.004902 | $164.60 | $9,744.60 |
| 2016-04-29 | $0.004901 | $0.005460 | $0.004474 | $0.005048 | $30.65 | $10,036.08 |
| 2016-04-30 | $0.005047 | $0.005179 | $0.004494 | $0.004534 | $30.82 | $9,014.01 |