Bitz Lịch sử Giá

(BITZ)

Khoảng thời gian: 2024-09-11 ~ 2025-09-12

2024-09-11

2025-09-12

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-11	$0.363467	$0.367171	$0.345761	$0.360401	$204.2369
2025-09-10	$0.433992	$0.433742	$0.272728	$0.363467	$4,540.017
2025-09-09	$0.623481	$0.636766	$0.34044	$0.433992	$4,462.458
2025-09-08	$0.602039	$0.630298	$0.600653	$0.623481	$495.4984
2025-09-07	$0.605117	$0.6124	$0.58121	$0.602038	$443.5609
2025-09-06	$0.607826	$0.630736	$0.595432	$0.605119	$624.6681
2025-09-05	$0.640236	$0.640236	$0.605832	$0.607826	$973.3418
2025-09-04	$0.676920	$0.716247	$0.640179	$0.640218	$1,892.463
2025-09-03	$0.591528	$0.676921	$0.58681	$0.676920	$1,727.270
2025-09-02	$0.586830	$0.604588	$0.550026	$0.591528	$1,448.055
2025-09-01	$0.613647	$0.617748	$0.584811	$0.585710	$444.0668
2025-08-31	$0.575478	$0.613658	$0.562597	$0.613647	$1,150.164
2025-08-30	$0.546737	$0.577456	$0.529258	$0.575514	$976.4182
2025-08-29	$0.623510	$0.623584	$0.546683	$0.546737	$1,947.907
2025-08-28	$0.714226	$0.706027	$0.610187	$0.623512	$4,419.451
2025-08-27	$0.615241	$0.72639	$0.615498	$0.714226	$9,907.638
2025-08-26	$1.512950	$1.496374	$0.587260	$0.615189	$16,118.41
2025-08-25	$1.749970	$1.81	$1.49	$1.513088	$9,662.598
2025-08-24	$1.810057	$1.84	$1.72	$1.749890	$2,168.965
2025-08-23	$1.759925	$1.92	$1.77	$1.809908	$4,659.161