SquareBit SBIT
Xếp hạng #?
20:39:24 04/03/2015
SquareBit (SBIT)
Không hoạt động
Lịch sử giá SquareBit (SBIT) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01399 | $0.02035 | $0.01393 | $0.01683 | $1,455.49 | $18,041.47 |
| 2015-01-02 | $0.01683 | $0.09110 | $0.01385 | $0.08151 | $23,935.60 | $87,351.90 |
| 2015-01-03 | $0.06555 | $0.1155 | $0.04219 | $0.05902 | $77,369.90 | $63,259.36 |
| 2015-01-04 | $0.05904 | $0.06025 | $0.03435 | $0.03435 | $10,077.70 | $36,810.17 |
| 2015-01-05 | $0.03446 | $0.04705 | $0.01962 | $0.02004 | $15,651.70 | $21,475.11 |
| 2015-01-06 | $0.01648 | $0.04661 | $0.01379 | $0.03634 | $13,909.20 | $38,946.64 |
| 2015-01-07 | $0.03147 | $0.03586 | $0.01645 | $0.01943 | $7,598.72 | $20,821.38 |
| 2015-01-08 | $0.01941 | $0.03070 | $0.01707 | $0.02303 | $7,164.48 | $24,684.93 |
| 2015-01-09 | $0.02265 | $0.02705 | $0.01864 | $0.02557 | $4,568.18 | $27,409.69 |
| 2015-01-10 | $0.02581 | $0.02581 | $0.01859 | $0.02007 | $1,947.19 | $21,507.45 |
| 2015-01-11 | $0.02005 | $0.02212 | $0.009942 | $0.01329 | $3,940.94 | $14,240.54 |
| 2015-01-12 | $0.01331 | $0.01622 | $0.01108 | $0.01220 | $1,648.13 | $13,072.00 |
| 2015-01-13 | $0.01218 | $0.01222 | $0.007447 | $0.009484 | $1,780.99 | $10,165.69 |
| 2015-01-14 | $0.009401 | $0.009401 | $0.006375 | $0.007463 | $182.33 | $7,999.06 |
| 2015-01-15 | $0.007412 | $0.01189 | $0.007012 | $0.008499 | $1,035.82 | $9,109.82 |
| 2015-01-16 | $0.008467 | $0.01008 | $0.006682 | $0.008428 | $501.36 | $9,034.06 |
| 2015-01-17 | $0.008207 | $0.008882 | $0.006915 | $0.006974 | $56.17 | $7,475.76 |
| 2015-01-18 | $0.007002 | $0.009004 | $0.006578 | $0.007572 | $525.91 | $8,116.96 |
| 2015-01-19 | $0.007613 | $0.008668 | $0.007359 | $0.008504 | $70.80 | $9,116.11 |
| 2015-01-20 | $0.008427 | $0.008602 | $0.002591 | $0.005572 | $503.82 | $5,973.40 |
| 2015-01-21 | $0.005574 | $0.006426 | $0.003612 | $0.003973 | $405.32 | $4,258.92 |
| 2015-01-22 | $0.003980 | $0.005488 | $0.002854 | $0.002880 | $208.37 | $3,087.56 |
| 2015-01-23 | $0.002882 | $0.003923 | $0.001669 | $0.002331 | $260.56 | $2,498.94 |
| 2015-01-24 | $0.002329 | $0.002912 | $0.001217 | $0.001395 | $190.71 | $1,495.85 |
| 2015-01-25 | $0.001393 | $0.003552 | $0.001389 | $0.003552 | $315.11 | $3,807.84 |
| 2015-01-26 | $0.003816 | $0.01106 | $0.003567 | $0.004717 | $1,731.11 | $5,057.17 |
| 2015-01-27 | $0.004712 | $0.005471 | $0.003995 | $0.004216 | $314.66 | $4,519.27 |
| 2015-01-28 | $0.004214 | $0.004964 | $0.003175 | $0.004416 | $240.01 | $4,734.50 |
| 2015-01-29 | $0.004406 | $0.005201 | $0.003313 | $0.003963 | $147.47 | $4,248.26 |
| 2015-01-30 | $0.004544 | $0.004705 | $0.002505 | $0.002511 | $45.05 | $2,692.01 |
| 2015-01-31 | $0.002511 | $0.004637 | $0.002499 | $0.002936 | $104.49 | $3,147.36 |