Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.003447 | $0.003738 | $0.003428 | $0.003715 | $1.08 | $7,396.74 |
| 2016-07-02 | $0.003717 | $0.006098 | $0.003564 | $0.003622 | $3.49 | $7,210.87 |
| 2016-07-03 | $0.003624 | $0.003982 | $0.003456 | $0.003951 | $0.02219 | $7,865.27 |
| 2016-07-04 | $0.003959 | $0.004473 | $0.003490 | $0.004473 | $0.7144 | $8,904.72 |
| 2016-07-05 | $0.004475 | $0.004567 | $0.003509 | $0.003601 | $19.82 | $7,168.86 |
| 2016-07-06 | $0.003601 | $0.003662 | $0.003593 | $0.003595 | $0.06906 | $7,157.33 |
| 2016-07-07 | $0.003597 | $0.003624 | $0.003277 | $0.003309 | $4.37 | $6,588.85 |
| 2016-07-08 | $0.003314 | $0.003570 | $0.003080 | $0.003406 | $13.20 | $6,780.83 |
| 2016-07-09 | $0.003405 | $0.003517 | $0.003237 | $0.003489 | $0.6566 | $6,945.98 |
| 2016-07-10 | $0.003489 | $0.003834 | $0.003437 | $0.003833 | $1.34 | $7,631.86 |
| 2016-07-11 | $0.003831 | $0.003892 | $0.003248 | $0.003873 | $0.04963 | $7,710.94 |
| 2016-07-12 | $0.003873 | $0.003923 | $0.003465 | $0.003465 | $4.14 | $6,899.01 |
| 2016-07-13 | $0.003465 | $0.003958 | $0.002717 | $0.003527 | $62.26 | $7,022.47 |
| 2016-07-14 | $0.003521 | $0.005241 | $0.003507 | $0.004854 | $60.90 | $9,663.92 |
| 2016-07-15 | $0.004856 | $0.005386 | $0.004840 | $0.005376 | $2.42 | $10,703.19 |
| 2016-07-16 | $0.005371 | $0.005420 | $0.004955 | $0.004973 | $0.9300 | $9,901.10 |
| 2016-07-17 | $0.004962 | $0.005009 | $0.004873 | $0.004983 | $13.57 | $9,920.25 |
| 2016-07-18 | $0.004987 | $0.01115 | $0.004715 | $0.01115 | $4,112.36 | $22,191.27 |
| 2016-07-19 | $0.01114 | $0.01598 | $0.005048 | $0.007732 | $8,765.25 | $15,394.30 |
| 2016-07-20 | $0.007732 | $0.008719 | $0.006058 | $0.006060 | $264.00 | $12,063.86 |
| 2016-07-21 | $0.006058 | $0.01041 | $0.006010 | $0.01025 | $179.99 | $20,410.61 |
| 2016-07-22 | $0.01025 | $0.01025 | $0.007475 | $0.007519 | $29.43 | $14,970.09 |
| 2016-07-23 | $0.007520 | $0.007768 | $0.007426 | $0.007647 | $3.34 | $15,224.54 |
| 2016-07-24 | $0.007644 | $0.008606 | $0.005949 | $0.007581 | $237.84 | $15,092.21 |
| 2016-07-25 | $0.007582 | $0.008943 | $0.006295 | $0.008894 | $87.05 | $17,707.54 |
| 2016-07-26 | $0.008896 | $0.008996 | $0.008057 | $0.008346 | $1.15 | $16,616.29 |
| 2016-07-27 | $0.008342 | $0.008342 | $0.005943 | $0.006207 | $75.14 | $12,357.24 |
| 2016-07-28 | $0.006207 | $0.006412 | $0.005968 | $0.006387 | $1.51 | $12,716.54 |
| 2016-07-29 | $0.006387 | $0.006397 | $0.005776 | $0.005862 | $20.31 | $11,669.65 |
| 2016-07-30 | $0.005862 | $0.006215 | $0.005862 | $0.006185 | $0.4381 | $12,314.26 |
| 2016-07-31 | $0.006185 | $0.006186 | $0.005437 | $0.005727 | $7.65 | $11,401.89 |