Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1515 | $0.1534 | $0.1509 | $0.1534 | $2.54 | $305,353 |
| 2018-05-02 | $0.1531 | $0.1559 | $0.1515 | $0.1553 | $5.25 | $309,261 |
| 2018-05-03 | $0.1553 | $0.1651 | $0.1548 | $0.1643 | $8.67 | $327,127 |
| 2018-05-04 | $0.1642 | $0.1726 | $0.1611 | $0.1634 | $4.77 | $325,308 |
| 2018-05-05 | $0.1633 | $0.1678 | $0.1631 | $0.1655 | $4.55 | $329,494 |
| 2018-05-06 | $0.1656 | $0.1672 | $0.1645 | $0.1646 | $4.52 | $327,663 |
| 2018-05-07 | $0.1667 | $0.1667 | $0.1565 | $0.1575 | $9.40 | $313,561 |
| 2018-05-08 | $0.1578 | $0.1655 | $0.1529 | $0.1552 | $14.93 | $309,066 |
| 2018-05-09 | $0.1550 | $0.1844 | $0.1515 | $0.1838 | $8.49 | $365,954 |
| 2018-05-10 | $0.1838 | $0.1852 | $0.1779 | $0.1781 | $2.03 | $354,590 |
| 2018-05-11 | $0.1783 | $0.1783 | $0.1756 | $0.1758 | $2.00 | $349,965 |
| 2018-05-12 | $0.1688 | $0.1703 | $0.1637 | $0.1671 | $0.9616 | $332,730 |
| 2018-05-13 | $0.1671 | $0.1682 | $0.1418 | $0.1465 | $5.29 | $291,755 |
| 2018-05-14 | $0.1465 | $0.1492 | $0.1403 | $0.1430 | $7.68 | $284,751 |
| 2018-05-15 | $0.1428 | $0.1441 | $0.1361 | $0.1369 | $27.46 | $272,505 |
| 2018-05-16 | $0.1368 | $0.1592 | $0.1311 | $0.1345 | $24.35 | $267,761 |
| 2018-05-17 | $0.1346 | $0.1585 | $0.1299 | $0.1307 | $6.36 | $260,148 |
| 2018-05-18 | $0.1308 | $0.1339 | $0.1288 | $0.1334 | $5.07 | $265,603 |
| 2018-05-19 | $0.1334 | $0.1349 | $0.1318 | $0.1328 | $1.19 | $264,424 |
| 2018-05-20 | $0.1329 | $0.1573 | $0.1321 | $0.1561 | $8.76 | $310,802 |
| 2018-05-21 | $0.1563 | $0.1564 | $0.1344 | $0.1356 | $5.51 | $269,877 |
| 2018-05-22 | $0.1355 | $0.1503 | $0.1335 | $0.1444 | $9.94 | $287,429 |
| 2018-05-23 | $0.1442 | $0.1446 | $0.1204 | $0.1215 | $1.56 | $241,937 |
| 2018-05-24 | $0.1212 | $0.1232 | $0.1212 | $0.1232 | $1.58 | $245,361 |
| 2018-05-27 | $0.1175 | $0.1189 | $0.1171 | $0.1184 | $3.71 | $235,682 |
| 2018-05-28 | $0.1184 | $0.1195 | $0.1159 | $0.1165 | $2.16 | $231,877 |
| 2018-05-29 | $0.1149 | $0.1214 | $0.1148 | $0.1202 | $6.44 | $239,401 |
| 2018-05-30 | $0.1203 | $0.1217 | $0.1178 | $0.1190 | $4.07 | $236,978 |
| 2018-05-31 | $0.1190 | $0.1223 | $0.1184 | $0.1217 | $4.16 | $242,254 |