Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.004535 | $0.005609 | $0.004487 | $0.004824 | $30.28 | $9,592.10 |
| 2016-05-02 | $0.004826 | $0.005380 | $0.003889 | $0.004386 | $129.44 | $8,722.11 |
| 2016-05-03 | $0.004387 | $0.004900 | $0.004200 | $0.004295 | $23.23 | $8,541.14 |
| 2016-05-04 | $0.004295 | $0.004658 | $0.004033 | $0.004057 | $12.32 | $8,068.04 |
| 2016-05-05 | $0.004057 | $0.004339 | $0.004056 | $0.004220 | $12.06 | $8,393.79 |
| 2016-05-06 | $0.004220 | $0.004262 | $0.004038 | $0.004199 | $17.83 | $8,351.66 |
| 2016-05-07 | $0.004199 | $0.004366 | $0.002931 | $0.003625 | $147.79 | $7,210.96 |
| 2016-05-08 | $0.003626 | $0.004151 | $0.003613 | $0.004151 | $327.62 | $8,258.11 |
| 2016-05-09 | $0.004151 | $0.004151 | $0.003788 | $0.004131 | $120.12 | $8,218.02 |
| 2016-05-10 | $0.004131 | $0.006673 | $0.004100 | $0.005158 | $95.51 | $10,260.60 |
| 2016-05-11 | $0.005160 | $0.006920 | $0.004781 | $0.006375 | $12.16 | $12,683.68 |
| 2016-05-12 | $0.006376 | $0.006538 | $0.004721 | $0.004775 | $2.61 | $9,500.05 |
| 2016-05-13 | $0.004775 | $0.004799 | $0.004757 | $0.004757 | $0.05018 | $9,465.86 |
| 2016-05-14 | $0.004757 | $0.005501 | $0.004757 | $0.004888 | $13.20 | $9,726.92 |
| 2016-05-15 | $0.004888 | $0.005235 | $0.004839 | $0.005230 | $2.52 | $10,406.90 |
| 2016-05-16 | $0.005229 | $0.005237 | $0.004750 | $0.005197 | $10.38 | $10,342.91 |
| 2016-05-17 | $0.005196 | $0.005205 | $0.004184 | $0.004184 | $236.15 | $8,327.12 |
| 2016-05-18 | $0.004184 | $0.005335 | $0.003954 | $0.003954 | $21.40 | $7,869.32 |
| 2016-05-19 | $0.003953 | $0.004164 | $0.003830 | $0.004132 | $0.2762 | $8,225.41 |
| 2016-05-20 | $0.004124 | $0.004940 | $0.004097 | $0.004103 | $1.35 | $8,167.27 |
| 2016-05-21 | $0.004105 | $0.004242 | $0.004103 | $0.004133 | $4.97 | $8,226.41 |
| 2016-05-22 | $0.004132 | $0.005405 | $0.004094 | $0.004400 | $3.02 | $8,759.13 |
| 2016-05-23 | $0.004399 | $0.004722 | $0.004140 | $0.004722 | $0.6428 | $9,401.12 |
| 2016-05-24 | $0.004269 | $0.004314 | $0.004269 | $0.004308 | $0.7444 | $8,576.02 |
| 2016-05-25 | $0.004307 | $0.004491 | $0.004020 | $0.004183 | $10.34 | $8,327.60 |
| 2016-05-26 | $0.004183 | $0.004831 | $0.003971 | $0.004831 | $59.95 | $9,617.00 |
| 2016-05-27 | $0.004831 | $0.005203 | $0.004627 | $0.004638 | $0.07007 | $9,233.39 |
| 2016-05-28 | $0.004635 | $0.005335 | $0.004628 | $0.005306 | $0.6034 | $10,564.12 |
| 2016-05-29 | $0.005300 | $0.005305 | $0.004150 | $0.004207 | $177.19 | $8,374.82 |
| 2016-05-30 | $0.004212 | $0.004363 | $0.004186 | $0.004273 | $60.20 | $8,506.20 |
| 2016-05-31 | $0.004266 | $0.004368 | $0.004203 | $0.004292 | $15.09 | $8,544.60 |