Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.008891 | $0.01382 | $0.007336 | $0.007662 | $4.64 | $15,254.60 |
| 2016-10-02 | $0.007662 | $0.009252 | $0.007653 | $0.009230 | $4.71 | $18,375.44 |
| 2016-10-03 | $0.009231 | $0.01253 | $0.009231 | $0.01149 | $9.90 | $22,882.90 |
| 2016-10-04 | $0.01157 | $0.01165 | $0.007657 | $0.009043 | $1.04 | $18,003.37 |
| 2016-10-05 | $0.009043 | $0.01082 | $0.008605 | $0.01082 | $7.35 | $21,538.85 |
| 2016-10-06 | $0.01081 | $0.01139 | $0.007984 | $0.007985 | $14.24 | $15,897.08 |
| 2016-10-07 | $0.007985 | $0.009163 | $0.007968 | $0.009157 | $0.002823 | $18,229.63 |
| 2016-10-08 | $0.009025 | $0.009194 | $0.009013 | $0.009017 | $0.002419 | $17,952.10 |
| 2016-10-09 | $0.009114 | $0.01314 | $0.007443 | $0.01313 | $0.2160 | $26,143.18 |
| 2016-10-10 | $0.01313 | $0.01548 | $0.005576 | $0.005588 | $0.04889 | $11,124.38 |
| 2016-10-11 | $0.005590 | $0.006415 | $0.005585 | $0.006409 | $2.35 | $12,760.10 |
| 2016-10-12 | $0.006405 | $0.006421 | $0.006360 | $0.006362 | $0.06362 | $12,666.49 |
| 2016-10-13 | $0.006362 | $0.006388 | $0.005951 | $0.005953 | $0.09556 | $11,851.71 |
| 2016-10-14 | $0.005954 | $0.005996 | $0.003839 | $0.003842 | $0.07829 | $7,648.74 |
| 2016-10-15 | $0.003842 | $0.003853 | $0.003837 | $0.003838 | $0.07821 | $7,640.46 |
| 2016-10-16 | $0.004074 | $0.01481 | $0.004009 | $0.01479 | $2.12 | $29,446.87 |
| 2016-10-17 | $0.01480 | $0.01481 | $0.006389 | $0.006392 | $0.009304 | $12,725.71 |
| 2016-10-18 | $0.006392 | $0.006401 | $0.002277 | $0.002284 | $1.84 | $4,546.78 |
| 2016-10-19 | $0.002284 | $0.01438 | $0.002269 | $0.01438 | $0.07403 | $28,622.04 |
| 2016-10-20 | $0.01438 | $0.01441 | $0.01432 | $0.01438 | $0.07403 | $28,622.84 |
| 2016-10-21 | $0.01438 | $0.01445 | $0.01437 | $0.01442 | $1.43 | $28,716.01 |
| 2016-10-22 | $0.01442 | $0.01443 | $0.01442 | $0.01443 | $1.43 | $28,734.53 |
| 2016-10-23 | $0.01495 | $0.01496 | $0.002936 | $0.002949 | $8.61 | $5,872.11 |
| 2016-10-24 | $0.002950 | $0.01503 | $0.002933 | $0.01501 | $0.02721 | $29,879.29 |
| 2016-10-25 | $0.01500 | $0.01509 | $0.006559 | $0.006572 | $0.01192 | $13,084.97 |
| 2016-10-26 | $0.006576 | $0.01488 | $0.003315 | $0.003331 | $7.12 | $6,632.39 |
| 2016-10-27 | $0.003330 | $0.003381 | $0.003329 | $0.003357 | $1.62 | $6,682.90 |
| 2016-10-28 | $0.003395 | $0.003404 | $0.003380 | $0.003399 | $0.1437 | $6,767.83 |
| 2016-10-29 | $0.003400 | $0.01494 | $0.003400 | $0.01272 | $0.4353 | $25,315.77 |
| 2016-10-30 | $0.01271 | $0.01271 | $0.003520 | $0.003530 | $0.1235 | $7,027.61 |