Bitz BITZ
Xếp hạng #?
10:44:08 20/06/2018
Bitz (BITZ)
Không hoạt động
Lịch sử giá Bitz (BITZ) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4640 | $0.4640 | $0.3927 | $0.4135 | $98.85 | $823,263 |
| 2018-02-02 | $0.4127 | $0.4132 | $0.3504 | $0.4009 | $19.86 | $798,168 |
| 2018-02-03 | $0.4023 | $0.4143 | $0.2508 | $0.2553 | $16.49 | $508,253 |
| 2018-02-04 | $0.2554 | $0.4257 | $0.2360 | $0.3768 | $22.31 | $750,237 |
| 2018-02-05 | $0.3732 | $0.3809 | $0.2599 | $0.2703 | $16.28 | $538,200 |
| 2018-02-06 | $0.2707 | $0.2844 | $0.2316 | $0.2763 | $16.64 | $550,005 |
| 2018-02-08 | $0.2297 | $0.2343 | $0.2253 | $0.2280 | $3.12 | $454,011 |
| 2018-02-09 | $0.2287 | $0.3571 | $0.2175 | $0.3560 | $36.47 | $708,725 |
| 2018-02-10 | $0.3562 | $0.3712 | $0.3436 | $0.3594 | $1.71 | $715,518 |
| 2018-02-11 | $0.3591 | $0.3591 | $0.3300 | $0.3303 | $0.02706 | $657,504 |
| 2018-02-12 | $0.3324 | $0.3634 | $0.3324 | $0.3574 | $0.02929 | $711,630 |
| 2018-02-13 | $0.2366 | $0.2422 | $0.2350 | $0.2365 | $65.23 | $470,872 |
| 2018-02-14 | $0.2358 | $0.3786 | $0.2358 | $0.3777 | $24.46 | $751,874 |
| 2018-02-15 | $0.3779 | $0.3898 | $0.2749 | $0.2812 | $15.47 | $559,860 |
| 2018-02-16 | $0.2800 | $0.4192 | $0.2705 | $0.4179 | $2.93 | $832,047 |
| 2018-02-17 | $0.4178 | $0.4461 | $0.2974 | $0.3069 | $14.13 | $611,012 |
| 2018-02-18 | $0.3078 | $0.3131 | $0.2834 | $0.2950 | $11.21 | $587,245 |
| 2018-02-19 | $0.4424 | $0.4603 | $0.4398 | $0.4564 | $1.37 | $908,617 |
| 2018-02-20 | $0.4568 | $0.4727 | $0.3075 | $0.3109 | $35.08 | $618,888 |
| 2018-02-21 | $0.3105 | $0.3110 | $0.1599 | $0.1630 | $323.26 | $324,561 |
| 2018-02-22 | $0.1629 | $0.2691 | $0.1229 | $0.1774 | $976.67 | $353,132 |
| 2018-02-23 | $0.1772 | $0.4077 | $0.1728 | $0.4054 | $326.10 | $807,035 |
| 2018-02-24 | $0.4049 | $0.4189 | $0.1638 | $0.3495 | $124.13 | $695,794 |
| 2018-02-25 | $0.3490 | $0.3550 | $0.3354 | $0.3392 | $47.52 | $675,316 |
| 2018-02-26 | $0.1769 | $0.1787 | $0.1764 | $0.1764 | $1.59 | $351,269 |
| 2018-02-27 | $0.1769 | $0.3679 | $0.1745 | $0.3627 | $12.69 | $722,092 |
| 2018-02-28 | $0.3623 | $0.3628 | $0.1818 | $0.3503 | $32.77 | $697,463 |