Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.004291 | $0.004531 | $0.004245 | $0.004303 | $4.13 | $8,566.68 |
| 2016-06-02 | $0.004295 | $0.004463 | $0.004213 | $0.004235 | $23.73 | $8,430.79 |
| 2016-06-03 | $0.004234 | $0.004460 | $0.004201 | $0.004458 | $2.24 | $8,875.19 |
| 2016-06-04 | $0.005733 | $0.005901 | $0.005642 | $0.005732 | $0.05732 | $11,411.39 |
| 2016-06-05 | $0.005727 | $0.005819 | $0.004598 | $0.005210 | $30.12 | $10,372.90 |
| 2016-06-06 | $0.005210 | $0.005758 | $0.003054 | $0.003362 | $293.33 | $6,692.68 |
| 2016-06-07 | $0.003362 | $0.004347 | $0.003352 | $0.004221 | $23.65 | $8,402.77 |
| 2016-06-08 | $0.004221 | $0.004310 | $0.002911 | $0.002912 | $0.6244 | $5,796.90 |
| 2016-06-09 | $0.002911 | $0.004432 | $0.002875 | $0.004413 | $17.32 | $8,786.36 |
| 2016-06-10 | $0.004413 | $0.004898 | $0.001500 | $0.004256 | $65.86 | $8,473.89 |
| 2016-06-11 | $0.004256 | $0.009674 | $0.003787 | $0.003787 | $1.08 | $7,540.06 |
| 2016-06-12 | $0.003231 | $0.004388 | $0.003231 | $0.004378 | $3.30 | $8,715.28 |
| 2016-06-13 | $0.004381 | $0.004826 | $0.004327 | $0.004747 | $24.52 | $9,450.64 |
| 2016-06-14 | $0.004747 | $0.004748 | $0.004051 | $0.004587 | $10.30 | $9,131.60 |
| 2016-06-15 | $0.004585 | $0.004654 | $0.004349 | $0.004574 | $13.73 | $9,105.96 |
| 2016-06-16 | $0.004577 | $0.005471 | $0.004577 | $0.005026 | $2.48 | $10,006.32 |
| 2016-06-17 | $0.005027 | $0.005483 | $0.004975 | $0.005288 | $0.8891 | $10,528.69 |
| 2016-06-18 | $0.005285 | $0.008147 | $0.004633 | $0.007928 | $1.87 | $15,783.20 |
| 2016-06-19 | $0.007925 | $0.01914 | $0.006119 | $0.01602 | $35.32 | $31,900.84 |
| 2016-06-20 | $0.01603 | $0.01603 | $0.003101 | $0.004797 | $9.91 | $9,550.88 |
| 2016-06-21 | $0.004797 | $0.004797 | $0.003553 | $0.004026 | $7.81 | $8,014.57 |
| 2016-06-22 | $0.004030 | $0.004142 | $0.003811 | $0.003908 | $1.88 | $7,779.82 |
| 2016-06-23 | $0.001186 | $0.001271 | $0.001136 | $0.001260 | $0.06275 | $2,508.92 |
| 2016-06-24 | $0.001260 | $0.001377 | $0.001260 | $0.001325 | $0.06599 | $2,638.55 |
| 2016-06-25 | $0.004811 | $0.004866 | $0.004805 | $0.004830 | $0.006680 | $9,616.74 |
| 2016-06-26 | $0.004829 | $0.007871 | $0.002415 | $0.007826 | $30.08 | $15,581.43 |
| 2016-06-27 | $0.007818 | $0.008070 | $0.001970 | $0.003004 | $1.09 | $5,980.24 |
| 2016-06-28 | $0.003032 | $0.003910 | $0.002790 | $0.003891 | $7.79 | $7,746.66 |
| 2016-06-29 | $0.003890 | $0.005755 | $0.003778 | $0.005751 | $0.1215 | $11,450.19 |
| 2016-06-30 | $0.005753 | $0.005885 | $0.002766 | $0.003451 | $104.89 | $6,870.44 |