iBits IBITS
Xếp hạng #?
03:54:21 23/09/2016
iBits (IBITS)
Không hoạt động
Lịch sử giá iBits (IBITS) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.00002500 | $0.00002925 | $0.00002495 | $0.00002925 | $0.4241 | $0 |
| 2016-04-02 | $0.00002926 | $0.00002955 | $0.00002520 | $0.00002525 | $2.86 | $0 |
| 2016-04-03 | $0.00002525 | $0.00002528 | $0.00002520 | $0.00002526 | $1.87 | $0 |
| 2016-04-04 | $0.00002943 | $0.00002952 | $0.00002943 | $0.00002950 | $0.04284 | $0 |
| 2016-04-05 | $0.00002950 | $0.00002967 | $0.00002536 | $0.00002544 | $0.004562 | $0 |
| 2016-04-06 | $0.00002544 | $0.00002968 | $0.00002536 | $0.00002964 | $0.5868 | $0 |
| 2016-04-07 | $0.00002964 | $0.00002966 | $0.00002944 | $0.00002963 | $0.5078 | $0 |
| 2016-04-08 | $0.00002959 | $0.00002978 | $0.000008484 | $0.00002942 | $5.04 | $0 |
| 2016-04-09 | $0.00003363 | $0.00003367 | $0.00002512 | $0.00002935 | $14.36 | $0 |
| 2016-04-10 | $0.00002936 | $0.00003799 | $0.00002529 | $0.00002529 | $23.33 | $0 |
| 2016-04-11 | $0.00002531 | $0.00002536 | $0.00002523 | $0.00002531 | $17.38 | $0 |
| 2016-04-12 | $0.00002550 | $0.00002562 | $0.00002547 | $0.00002552 | $0.7698 | $0 |
| 2016-04-13 | $0.00002551 | $0.00003400 | $0.00001274 | $0.00002966 | $39.51 | $0 |
| 2016-04-14 | $0.00002966 | $0.00002978 | $0.00002120 | $0.00002969 | $0.6857 | $0 |
| 2016-04-15 | $0.00002970 | $0.00003009 | $0.00002570 | $0.00003008 | $0.2278 | $0 |
| 2016-04-16 | $0.00003008 | $0.00003022 | $0.00002574 | $0.00003013 | $2.93 | $0 |
| 2016-04-17 | $0.00003014 | $0.00003449 | $0.00003014 | $0.00003418 | $0.04700 | $0 |
| 2016-04-18 | $0.00003419 | $0.00003863 | $0.00002990 | $0.00003000 | $0.9088 | $0 |
| 2016-04-19 | $0.00003000 | $0.00003052 | $0.00002997 | $0.00003049 | $0.04654 | $0 |
| 2016-04-20 | $0.00003049 | $0.00003060 | $0.00002617 | $0.00002648 | $0.1762 | $0 |
| 2016-04-21 | $0.00002648 | $0.00004055 | $0.00002646 | $0.00004044 | $21.32 | $0 |
| 2016-04-22 | $0.00004045 | $0.00004048 | $0.00003560 | $0.00004011 | $4.15 | $0 |
| 2016-04-23 | $0.00004012 | $0.00004025 | $0.00002666 | $0.00002701 | $11.44 | $0 |
| 2016-04-24 | $0.00002702 | $0.00002729 | $0.00001352 | $0.00002293 | $2.35 | $0 |
| 2016-04-25 | $0.00002293 | $0.00002333 | $0.00002268 | $0.00002311 | $2.54 | $0 |
| 2016-04-26 | $0.00002307 | $0.00002331 | $0.00002307 | $0.00002327 | $2.55 | $0 |
| 2016-04-27 | $0.00001363 | $0.00003183 | $0.00001363 | $0.00003109 | $5.36 | $0 |
| 2016-04-28 | $0.00003113 | $0.00003141 | $0.00002647 | $0.00002694 | $1.72 | $0 |
| 2016-04-29 | $0.00002694 | $0.00002699 | $0.00002247 | $0.00002276 | $0.09104 | $0 |
| 2016-04-30 | $0.00002275 | $0.00002278 | $0.00001343 | $0.00001345 | $1.13 | $0 |