Mbitbooks MBIT
Xếp hạng #?
08:04:55 15/05/2017
Mbitbooks (MBIT)
Không hoạt động
Lịch sử giá Mbitbooks (MBIT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01441 | $0.02199 | $0.01434 | $0.02199 | $1,696.21 | $838.19 |
| 2017-04-02 | $0.02199 | $0.02649 | $0.01510 | $0.02645 | $1,894.02 | $1,008.36 |
| 2017-04-03 | $0.02647 | $0.03651 | $0.02647 | $0.03626 | $6,759.31 | $1,382.19 |
| 2017-04-04 | $0.03631 | $0.03961 | $0.02292 | $0.02503 | $3,238.07 | $954.28 |
| 2017-04-05 | $0.02505 | $0.03890 | $0.02503 | $0.02531 | $370.44 | $964.73 |
| 2017-04-06 | $0.02533 | $0.04144 | $0.01958 | $0.02628 | $1,640.78 | $1,001.76 |
| 2017-04-07 | $0.02620 | $0.02951 | $0.02025 | $0.02030 | $395.42 | $773.90 |
| 2017-04-08 | $0.02023 | $0.02921 | $0.02005 | $0.02666 | $179.28 | $1,016.24 |
| 2017-04-09 | $0.02667 | $0.02966 | $0.02020 | $0.02952 | $1,505.40 | $1,125.26 |
| 2017-04-10 | $0.02950 | $0.02964 | $0.01742 | $0.02247 | $7,209.79 | $856.65 |
| 2017-04-11 | $0.02248 | $0.03582 | $0.01214 | $0.02952 | $3,604.97 | $1,125.41 |
| 2017-04-12 | $0.02952 | $0.04089 | $0.01200 | $0.03246 | $10,800.80 | $1,237.31 |
| 2017-04-13 | $0.03248 | $0.05918 | $0.02197 | $0.02250 | $1,843.25 | $857.59 |
| 2017-04-14 | $0.02252 | $0.05875 | $0.02249 | $0.02457 | $749.92 | $936.64 |
| 2017-04-15 | $0.02457 | $0.04425 | $0.01784 | $0.02421 | $511.57 | $922.99 |
| 2017-04-16 | $0.02421 | $0.02732 | $0.02349 | $0.02724 | $60.41 | $1,038.51 |
| 2017-04-17 | $0.02725 | $0.02987 | $0.02446 | $0.02967 | $34.59 | $1,130.98 |
| 2017-04-18 | $0.02967 | $0.03012 | $0.01272 | $0.02410 | $1,887.69 | $918.70 |
| 2017-04-19 | $0.02411 | $0.02414 | $0.01494 | $0.01501 | $50.26 | $572.09 |
| 2017-04-20 | $0.01502 | $0.01539 | $0.01498 | $0.01530 | $51.25 | $583.27 |