Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-02 | $0.1359 | $0.1399 | $0.1357 | $0.1388 | $1.80 | $276,415 |
| 2018-04-03 | $0.1389 | $0.1458 | $0.1165 | $0.1184 | $17.99 | $235,815 |
| 2018-04-04 | $0.1184 | $0.1184 | $0.1074 | $0.1084 | $16.45 | $215,715 |
| 2018-04-05 | $0.1084 | $0.1091 | $0.1049 | $0.1078 | $16.37 | $214,602 |
| 2018-04-07 | $0.1348 | $0.1385 | $0.1338 | $0.1357 | $2.46 | $270,134 |
| 2018-04-08 | $0.1358 | $0.1396 | $0.1358 | $0.1381 | $2.67 | $274,946 |
| 2018-04-09 | $0.1383 | $0.1412 | $0.1303 | $0.1330 | $1.29 | $264,796 |
| 2018-04-10 | $0.1331 | $0.1350 | $0.1079 | $0.1085 | $7.39 | $216,028 |
| 2018-04-11 | $0.1086 | $0.1368 | $0.08728 | $0.1368 | $41.32 | $272,268 |
| 2018-04-12 | $0.1364 | $0.1561 | $0.1328 | $0.1553 | $20.31 | $309,223 |
| 2018-04-13 | $0.1555 | $0.2826 | $0.1261 | $0.1268 | $1,581.48 | $252,477 |
| 2018-04-14 | $0.1268 | $0.1317 | $0.1264 | $0.1300 | $32.84 | $258,897 |
| 2018-04-15 | $0.1302 | $0.1362 | $0.1302 | $0.1351 | $55.24 | $268,937 |
| 2018-04-16 | $0.1350 | $0.1519 | $0.1281 | $0.1312 | $23.61 | $261,247 |
| 2018-04-17 | $0.1313 | $0.1328 | $0.1281 | $0.1285 | $70.44 | $255,845 |
| 2018-04-18 | $0.1286 | $0.2355 | $0.1284 | $0.1477 | $1,601.67 | $294,146 |
| 2018-04-19 | $0.1479 | $0.1492 | $0.1389 | $0.1463 | $12.80 | $291,192 |
| 2018-04-20 | $0.1464 | $0.1537 | $0.1424 | $0.1489 | $47.20 | $296,513 |
| 2018-04-21 | $0.1490 | $0.1588 | $0.1460 | $0.1504 | $7.60 | $299,514 |
| 2018-04-22 | $0.1504 | $0.1627 | $0.1484 | $0.1602 | $3.24 | $318,996 |
| 2018-04-23 | $0.1599 | $0.2146 | $0.1598 | $0.2139 | $46.43 | $425,905 |
| 2018-04-24 | $0.2141 | $0.2275 | $0.1751 | $0.1807 | $1,527.39 | $359,832 |
| 2018-04-25 | $0.1794 | $0.1803 | $0.1617 | $0.1619 | $1,395.90 | $322,353 |
| 2018-04-26 | $0.1633 | $0.1698 | $0.1593 | $0.1694 | $45.88 | $337,333 |
| 2018-04-27 | $0.1697 | $0.1697 | $0.1510 | $0.1510 | $26.96 | $300,652 |
| 2018-04-28 | $0.1505 | $0.1591 | $0.1501 | $0.1581 | $28.22 | $314,710 |
| 2018-04-29 | $0.1602 | $0.1603 | $0.1554 | $0.1587 | $23.72 | $315,869 |
| 2018-04-30 | $0.1586 | $0.1592 | $0.1543 | $0.1557 | $5.74 | $309,932 |