Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.005724 | $0.006495 | $0.005647 | $0.006127 | $1.69 | $12,198.17 |
| 2016-08-02 | $0.006130 | $0.007473 | $0.005698 | $0.005834 | $2.17 | $11,614.22 |
| 2016-08-03 | $0.005871 | $0.006888 | $0.005221 | $0.005450 | $0.04249 | $10,850.83 |
| 2016-08-04 | $0.005445 | $0.005898 | $0.005445 | $0.005885 | $1.24 | $11,716.57 |
| 2016-08-05 | $0.005885 | $0.007231 | $0.005331 | $0.005584 | $26.04 | $11,116.66 |
| 2016-08-06 | $0.005582 | $0.005762 | $0.005362 | $0.005407 | $4.44 | $10,764.81 |
| 2016-08-07 | $0.005407 | $0.006847 | $0.005404 | $0.006663 | $0.1400 | $13,265.54 |
| 2016-08-08 | $0.006598 | $0.006598 | $0.005351 | $0.005353 | $4.58 | $10,657.70 |
| 2016-08-09 | $0.005353 | $0.005354 | $0.005277 | $0.005321 | $4.32 | $10,593.71 |
| 2016-08-10 | $0.005320 | $0.005802 | $0.005301 | $0.005712 | $13.11 | $11,371.25 |
| 2016-08-11 | $0.005714 | $0.005777 | $0.005533 | $0.005534 | $15.00 | $11,018.15 |
| 2016-08-12 | $0.005532 | $0.005540 | $0.005483 | $0.005538 | $0.5853 | $11,025.25 |
| 2016-08-13 | $0.005537 | $0.005762 | $0.005505 | $0.005760 | $8.92 | $11,466.85 |
| 2016-08-14 | $0.005760 | $0.006395 | $0.005533 | $0.006132 | $30.72 | $12,208.12 |
| 2016-08-15 | $0.006133 | $0.006146 | $0.005556 | $0.005595 | $1.70 | $11,138.46 |
| 2016-08-16 | $0.005596 | $0.006269 | $0.005596 | $0.006235 | $10.11 | $12,413.96 |
| 2016-08-17 | $0.006236 | $0.006274 | $0.006171 | $0.006215 | $0.6044 | $12,373.92 |
| 2016-08-18 | $0.006214 | $0.006251 | $0.006193 | $0.006195 | $0.3037 | $12,334.48 |
| 2016-08-19 | $0.006197 | $0.006211 | $0.006195 | $0.006210 | $0.3044 | $12,364.05 |
| 2016-08-20 | $0.006118 | $0.006333 | $0.006115 | $0.006322 | $5.42 | $12,586.99 |
| 2016-08-21 | $0.006322 | $0.006549 | $0.006273 | $0.006413 | $7.78 | $12,767.64 |
| 2016-08-22 | $0.006412 | $0.006418 | $0.006409 | $0.006410 | $6.00 | $12,761.97 |
| 2016-08-23 | $0.006773 | $0.006779 | $0.006607 | $0.006629 | $5.42 | $13,198.35 |
| 2016-08-24 | $0.006628 | $0.006630 | $0.005155 | $0.005312 | $0.002337 | $10,576.23 |
| 2016-08-25 | $0.005314 | $0.009291 | $0.005193 | $0.006581 | $192.74 | $13,102.83 |
| 2016-08-26 | $0.006581 | $0.007025 | $0.006524 | $0.006774 | $24.69 | $13,487.03 |
| 2016-08-27 | $0.006775 | $0.007195 | $0.006742 | $0.007194 | $0.8587 | $14,321.79 |
| 2016-08-28 | $0.007192 | $0.007203 | $0.006830 | $0.006851 | $60.72 | $13,639.15 |
| 2016-08-29 | $0.006851 | $0.007367 | $0.006851 | $0.007309 | $6.98 | $14,551.40 |
| 2016-08-30 | $0.007309 | $0.007937 | $0.007309 | $0.007629 | $4.17 | $15,187.87 |
| 2016-08-31 | $0.007632 | $0.008100 | $0.007632 | $0.007891 | $11.48 | $15,709.16 |