CryptBit CBIT
Xếp hạng #?
09:04:20 07/12/2016
CryptBit (CBIT)
Không hoạt động
Lịch sử giá CryptBit (CBIT) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0003686 | $0.0003708 | $0.0001755 | $0.0001822 | $1.59 | $317.60 |
| 2015-11-02 | $0.0001825 | $0.0002009 | $0.0001810 | $0.0001987 | $0.6153 | $346.20 |
| 2015-11-03 | $0.0001990 | $0.0006565 | $0.0001967 | $0.0006253 | $51.23 | $1,089.72 |
| 2015-11-04 | $0.0006257 | $0.0006740 | $0.0001941 | $0.0002099 | $11.86 | $365.79 |
| 2015-11-05 | $0.0002081 | $0.0002283 | $0.0001910 | $0.0001970 | $8.84 | $343.39 |
| 2015-11-06 | $0.0001979 | $0.0002019 | $0.0001806 | $0.0001910 | $1.05 | $332.83 |
| 2015-11-07 | $0.0001909 | $0.0001992 | $0.00008382 | $0.00008503 | $19.06 | $148.18 |
| 2015-11-08 | $0.00008454 | $0.00008879 | $0.00008331 | $0.00008563 | $0.3435 | $149.24 |
| 2015-11-09 | $0.00008609 | $0.00009630 | $0.00008347 | $0.00009506 | $0.3698 | $165.67 |
| 2015-11-10 | $0.00009500 | $0.00009535 | $0.00008228 | $0.00008420 | $0.2231 | $146.75 |
| 2015-11-11 | $0.00008495 | $0.0002738 | $0.00007525 | $0.0002738 | $3.62 | $477.08 |
| 2015-11-12 | $0.0002764 | $0.0003097 | $0.00006673 | $0.00007778 | $5.55 | $135.54 |
| 2015-11-13 | $0.00007785 | $0.0001023 | $0.00007719 | $0.00009766 | $0.4332 | $170.19 |
| 2015-11-14 | $0.00009762 | $0.00009807 | $0.00008909 | $0.00008988 | $0.5470 | $156.64 |
| 2015-11-15 | $0.00008992 | $0.00009360 | $0.00007944 | $0.00008004 | $0.4745 | $139.49 |
| 2015-11-16 | $0.00007993 | $0.00008003 | $0.00006634 | $0.00006946 | $0.2797 | $121.05 |
| 2015-11-17 | $0.00006946 | $0.00007105 | $0.00006626 | $0.00006702 | $0.2531 | $116.80 |
| 2015-11-18 | $0.00006692 | $0.00006721 | $0.00005987 | $0.00006023 | $0.2798 | $104.96 |
| 2015-11-19 | $0.00006024 | $0.0001578 | $0.00005879 | $0.0001565 | $3.37 | $272.75 |
| 2015-11-20 | $0.0001567 | $0.0001567 | $0.00005620 | $0.00005799 | $0.3643 | $101.06 |
| 2015-11-21 | $0.00005798 | $0.0001443 | $0.00005753 | $0.00005885 | $2.42 | $102.55 |
| 2015-11-22 | $0.00005886 | $0.0001435 | $0.00005182 | $0.00005193 | $9.37 | $90.49 |
| 2015-11-23 | $0.00005190 | $0.00005202 | $0.00005141 | $0.00005169 | $0.2610 | $90.08 |
| 2015-11-24 | $0.00005168 | $0.0001355 | $0.00004785 | $0.00004801 | $4.75 | $83.66 |
| 2015-11-25 | $0.00004801 | $0.0001400 | $0.00001968 | $0.00001970 | $17.30 | $34.34 |
| 2015-11-26 | $0.00001970 | $0.00002194 | $0.00001969 | $0.00002116 | $0.1148 | $36.88 |
| 2015-11-27 | $0.00002111 | $0.00002182 | $0.00002087 | $0.00002148 | $1.22 | $37.44 |
| 2015-11-28 | $0.00002143 | $0.0001179 | $0.00002113 | $0.0001179 | $17.51 | $205.53 |
| 2015-11-29 | $0.0001180 | $0.0004079 | $0.00004278 | $0.0001151 | $23.55 | $200.59 |
| 2015-11-30 | $0.0001151 | $0.0001185 | $0.00005596 | $0.00005660 | $15.25 | $98.64 |