Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 09/2016
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2016-09-01 | $0.008003 | $0.008020 | $0.006690 | $0.007002 | $21.47 | $13,939.42 |
2016-09-02 | $0.007002 | $0.007697 | $0.006996 | $0.007362 | $13.56 | $14,657.75 |
2016-09-03 | $0.007362 | $0.007758 | $0.007343 | $0.007738 | $9.52 | $15,405.35 |
2016-09-04 | $0.007742 | $0.008195 | $0.007069 | $0.007808 | $60.82 | $15,544.60 |
2016-09-05 | $0.007810 | $0.008442 | $0.007280 | $0.008428 | $6.58 | $16,778.31 |
2016-09-06 | $0.008428 | $0.008481 | $0.007580 | $0.007587 | $29.16 | $15,105.78 |
2016-09-07 | $0.007588 | $0.008204 | $0.007558 | $0.008204 | $6.29 | $16,332.43 |
2016-09-08 | $0.008204 | $0.008205 | $0.006413 | $0.006430 | $279.31 | $12,800.99 |
2016-09-09 | $0.006429 | $0.008269 | $0.006414 | $0.008262 | $21.10 | $16,449.02 |
2016-09-10 | $0.008261 | $0.008499 | $0.007576 | $0.007576 | $0.8491 | $15,083.53 |
2016-09-11 | $0.007576 | $0.01091 | $0.006134 | $0.006602 | $347.20 | $13,143.22 |
2016-09-12 | $0.006604 | $0.008655 | $0.006604 | $0.008574 | $1.57 | $17,069.98 |
2016-09-13 | $0.008577 | $0.008597 | $0.008439 | $0.008448 | $3.06 | $16,818.95 |
2016-09-14 | $0.008450 | $0.008484 | $0.007760 | $0.007763 | $54.38 | $15,454.65 |
2016-09-15 | $0.007762 | $0.008357 | $0.006299 | $0.006299 | $0.2350 | $12,541.18 |
2016-09-16 | $0.006298 | $0.007614 | $0.003482 | $0.004188 | $634.50 | $8,337.81 |
2016-09-17 | $0.004188 | $0.004447 | $0.003347 | $0.004267 | $89.92 | $8,495.57 |
2016-09-18 | $0.004266 | $0.005476 | $0.004147 | $0.004156 | $41.13 | $8,274.50 |
2016-09-19 | $0.004156 | $0.005151 | $0.003694 | $0.003695 | $7.91 | $7,356.00 |
2016-09-20 | $0.003693 | $0.005080 | $0.003336 | $0.004977 | $58.70 | $9,909.30 |
2016-09-21 | $0.004972 | $0.005428 | $0.001918 | $0.002391 | $54.55 | $4,760.38 |
2016-09-22 | $0.002391 | $0.004357 | $0.002230 | $0.003370 | $69.24 | $6,709.64 |
2016-09-23 | $0.003370 | $0.003923 | $0.001456 | $0.001519 | $7.11 | $3,024.58 |
2016-09-24 | $0.001519 | $0.001524 | $0.001517 | $0.001518 | $4.46 | $3,023.11 |
2016-09-25 | $0.001519 | $0.004812 | $0.001518 | $0.004810 | $0.5672 | $9,576.84 |
2016-09-26 | $0.004810 | $0.004865 | $0.004806 | $0.004865 | $4.86 | $9,685.96 |
2016-09-27 | $0.004864 | $0.2874 | $0.004851 | $0.009107 | $5,312.71 | $18,130.09 |
2016-09-28 | $0.007682 | $0.08235 | $0.007663 | $0.03981 | $446.84 | $79,266.72 |
2016-09-29 | $0.03981 | $0.03985 | $0.01485 | $0.01540 | $160.44 | $30,659.72 |
2016-09-30 | $0.01540 | $0.01567 | $0.008204 | $0.008890 | $0.9453 | $17,699.28 |