Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.008812 | $0.008837 | $0.004363 | $0.004385 | $0.1376 | $8,729.78 |
| 2016-11-02 | $0.004386 | $0.008386 | $0.004341 | $0.005214 | $0.7188 | $10,380.60 |
| 2016-11-03 | $0.005226 | $0.005261 | $0.004142 | $0.004188 | $0.5026 | $8,338.73 |
| 2016-11-05 | $0.007749 | $0.007811 | $0.007738 | $0.007801 | $0.2465 | $15,531.56 |
| 2016-11-06 | $0.007801 | $0.007921 | $0.007801 | $0.007839 | $0.2477 | $15,607.33 |
| 2016-11-09 | $0.007976 | $0.007997 | $0.007900 | $0.007933 | $0.1255 | $15,793.70 |
| 2016-11-10 | $0.007934 | $0.007934 | $0.007823 | $0.007870 | $0.004813 | $15,668.41 |
| 2016-11-11 | $0.007871 | $0.007892 | $0.005080 | $0.005094 | $1.37 | $10,141.06 |
| 2016-11-12 | $0.005094 | $0.01324 | $0.005024 | $0.01324 | $1.45 | $26,361.78 |
| 2016-11-13 | $0.01324 | $0.01375 | $0.01299 | $0.01374 | $0.1133 | $27,351.06 |
| 2016-11-14 | $0.01374 | $0.01380 | $0.007703 | $0.01226 | $0.09442 | $24,417.68 |
| 2016-11-15 | $0.01227 | $0.01390 | $0.01227 | $0.01388 | $0.07189 | $27,631.18 |
| 2016-11-17 | $0.008301 | $0.01343 | $0.008151 | $0.01330 | $0.09213 | $26,471.08 |
| 2016-11-18 | $0.01329 | $0.01469 | $0.01322 | $0.01466 | $0.07609 | $29,185.46 |
| 2016-11-19 | $0.008259 | $0.008319 | $0.008189 | $0.008266 | $0.1804 | $16,457.26 |
| 2016-11-20 | $0.008268 | $0.09703 | $0.008268 | $0.01612 | $2,218.53 | $32,091.57 |
| 2016-11-21 | $0.01612 | $0.03568 | $0.01612 | $0.01852 | $38.96 | $36,864.53 |
| 2016-11-22 | $0.01851 | $0.01890 | $0.01832 | $0.01884 | $2.73 | $37,501.61 |
| 2016-11-23 | $0.01884 | $0.01886 | $0.01807 | $0.01811 | $0.3112 | $36,056.23 |
| 2016-11-24 | $0.01811 | $0.02873 | $0.01808 | $0.02873 | $2.54 | $57,197.10 |
| 2016-11-25 | $0.02872 | $0.02873 | $0.01548 | $0.01558 | $0.8328 | $31,020.87 |
| 2016-11-26 | $0.01558 | $0.01559 | $0.01544 | $0.01546 | $0.4756 | $30,769.62 |
| 2016-11-27 | $0.01545 | $0.01553 | $0.01536 | $0.01538 | $1.98 | $30,617.71 |
| 2016-11-28 | $0.01538 | $0.01550 | $0.01538 | $0.01547 | $0.4640 | $30,792.31 |
| 2016-11-30 | $0.008958 | $0.008965 | $0.008947 | $0.008948 | $0.3728 | $17,815.07 |