CryptBit CBIT
Xếp hạng #?
09:04:20 07/12/2016
CryptBit (CBIT)
Không hoạt động
Lịch sử giá CryptBit (CBIT) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.02342 | $0.02343 | $0.01899 | $0.01900 | $32,338.50 | $31,781.37 |
| 2015-10-02 | $0.01898 | $0.03089 | $0.01898 | $0.02748 | $43,077.20 | $46,425.28 |
| 2015-10-03 | $0.02748 | $0.02748 | $0.02260 | $0.02598 | $5,150.22 | $44,227.52 |
| 2015-10-04 | $0.02596 | $0.02983 | $0.02175 | $0.02183 | $10,125.00 | $37,443.29 |
| 2015-10-05 | $0.02182 | $0.02729 | $0.02172 | $0.02203 | $12,024.90 | $38,074.67 |
| 2015-10-06 | $0.02630 | $0.02630 | $0.006151 | $0.006152 | $7,524.87 | $10,700.68 |
| 2015-10-07 | $0.006154 | $0.01972 | $0.001239 | $0.001936 | $487.16 | $3,374.73 |
| 2015-10-08 | $0.001937 | $0.003532 | $0.001269 | $0.003368 | $100.11 | $5,869.57 |
| 2015-10-09 | $0.003371 | $0.003373 | $0.0006323 | $0.001656 | $331.26 | $2,886.47 |
| 2015-10-10 | $0.001655 | $0.001666 | $0.0006369 | $0.0007348 | $86.56 | $1,280.60 |
| 2015-10-11 | $0.0007342 | $0.0007357 | $0.0002589 | $0.0002841 | $11.19 | $495.12 |
| 2015-10-12 | $0.0002839 | $0.0003325 | $0.0002831 | $0.0003312 | $0.5492 | $577.13 |
| 2015-10-13 | $0.0003310 | $0.0003745 | $0.0003291 | $0.0003743 | $1.65 | $652.24 |
| 2015-10-14 | $0.0003742 | $0.0003747 | $0.0003537 | $0.0003578 | $4.09 | $623.59 |
| 2015-10-15 | $0.0003580 | $0.0003635 | $0.0003347 | $0.0003357 | $6.28 | $585.04 |
| 2015-10-16 | $0.0003357 | $0.0007780 | $0.0003352 | $0.0003943 | $31.50 | $687.16 |
| 2015-10-17 | $0.0003941 | $0.001089 | $0.0002172 | $0.0002192 | $20.91 | $382.04 |
| 2015-10-18 | $0.0002194 | $0.0002201 | $0.0002090 | $0.0002093 | $1.44 | $364.78 |
| 2015-10-19 | $0.0002095 | $0.0002119 | $0.0001396 | $0.0001396 | $9.94 | $243.32 |
| 2015-10-20 | $0.0001397 | $0.0001490 | $0.0001395 | $0.0001482 | $0.7624 | $258.28 |
| 2015-10-21 | $0.0001481 | $0.001070 | $0.0001451 | $0.0001891 | $27.66 | $329.47 |
| 2015-10-22 | $0.0001892 | $0.0002006 | $0.0001890 | $0.0002000 | $0.4801 | $348.61 |
| 2015-10-23 | $0.0001998 | $0.0002034 | $0.0001873 | $0.0001880 | $1.62 | $327.66 |
| 2015-10-24 | $0.0001880 | $0.0001882 | $0.0001551 | $0.0001605 | $1.50 | $279.78 |
| 2015-10-25 | $0.0001604 | $0.0005350 | $0.0001604 | $0.0001730 | $2.19 | $301.57 |
| 2015-10-26 | $0.0001730 | $0.0004913 | $0.0001712 | $0.0001740 | $3.00 | $303.29 |
| 2015-10-27 | $0.0001740 | $0.0004715 | $0.0001618 | $0.0001645 | $5.15 | $286.72 |
| 2015-10-28 | $0.0001645 | $0.0001715 | $0.0001645 | $0.0001706 | $1.16 | $297.29 |
| 2015-10-29 | $0.0001704 | $0.0001782 | $0.0001690 | $0.0001758 | $0.8647 | $306.30 |
| 2015-10-30 | $0.0001758 | $0.0004866 | $0.0001758 | $0.0001837 | $9.53 | $320.12 |
| 2015-10-31 | $0.0001840 | $0.0004518 | $0.0001750 | $0.0003676 | $32.85 | $640.58 |