SquareBit SBIT
Xếp hạng #?
20:39:24 04/03/2015
SquareBit (SBIT)
Không hoạt động
Lịch sử giá SquareBit (SBIT) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.002928 | $0.003155 | $0.002582 | $0.002803 | $165.29 | $3,005.16 |
| 2015-02-02 | $0.002795 | $0.003027 | $0.002587 | $0.002978 | $52.31 | $3,192.54 |
| 2015-02-03 | $0.002968 | $0.003034 | $0.001312 | $0.001398 | $92.04 | $1,498.48 |
| 2015-02-04 | $0.001399 | $0.002075 | $0.001399 | $0.001813 | $56.20 | $1,943.90 |
| 2015-02-05 | $0.001813 | $0.001829 | $0.0004740 | $0.001302 | $25.90 | $1,395.71 |
| 2015-02-06 | $0.001302 | $0.001571 | $0.001004 | $0.001129 | $26.32 | $1,210.57 |
| 2015-02-07 | $0.001131 | $0.001568 | $0.001113 | $0.001221 | $10.64 | $1,308.84 |
| 2015-02-08 | $0.001220 | $0.001230 | $0.0009285 | $0.001153 | $2.76 | $1,236.01 |
| 2015-02-09 | $0.001153 | $0.001724 | $0.0008216 | $0.001103 | $54.29 | $1,182.35 |
| 2015-02-10 | $0.001104 | $0.001446 | $0.0009283 | $0.0009431 | $9.32 | $1,011.20 |
| 2015-02-11 | $0.0009427 | $0.001882 | $0.0009427 | $0.001534 | $82.84 | $1,645.08 |
| 2015-02-12 | $0.001534 | $0.001576 | $0.0009461 | $0.001009 | $90.74 | $1,081.90 |
| 2015-02-13 | $0.001010 | $0.002007 | $0.001007 | $0.001768 | $223.85 | $1,895.76 |
| 2015-02-14 | $0.001769 | $0.002128 | $0.001769 | $0.001814 | $7.53 | $1,945.15 |
| 2015-02-15 | $0.001815 | $0.001994 | $0.001594 | $0.001994 | $15.49 | $2,137.69 |
| 2015-02-16 | $0.001994 | $0.002034 | $0.001641 | $0.001983 | $4.23 | $2,126.27 |
| 2015-02-17 | $0.001979 | $0.002084 | $0.001970 | $0.002055 | $0.02770 | $2,203.91 |
| 2015-02-18 | $0.001841 | $0.001855 | $0.001827 | $0.001855 | $0.2967 | $1,989.25 |
| 2015-02-19 | $0.001856 | $0.001905 | $0.001849 | $0.001880 | $0.3007 | $2,016.19 |
| 2015-02-20 | $0.001444 | $0.001987 | $0.001436 | $0.001979 | $29.60 | $2,122.60 |
| 2015-02-21 | $0.001979 | $0.002042 | $0.001468 | $0.001736 | $27.02 | $1,861.73 |
| 2015-02-22 | $0.001736 | $0.001951 | $0.001716 | $0.001907 | $3.64 | $2,044.58 |
| 2015-02-23 | $0.001907 | $0.001910 | $0.001110 | $0.001111 | $40.60 | $1,191.20 |
| 2015-02-24 | $0.001458 | $0.001478 | $0.0008020 | $0.0008021 | $29.23 | $860.18 |
| 2015-02-25 | $0.0008027 | $0.001380 | $0.0006347 | $0.0007694 | $21.61 | $825.08 |
| 2015-02-26 | $0.0007690 | $0.001053 | $0.0005732 | $0.0008251 | $45.75 | $884.85 |
| 2015-02-27 | $0.0008252 | $0.001578 | $0.0008252 | $0.001518 | $60.53 | $1,627.77 |
| 2015-02-28 | $0.001518 | $0.001521 | $0.001492 | $0.001510 | $60.24 | $1,619.76 |