8BIT Historical USD Price
Daily close · Apr 18, 2015 → Apr 16, 2016Daily price history
Mar 18, 2016 → Apr 16, 2016| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2016-04-16 | $0.012951 | $0.013277 | $0.01075 | $0.012788 | $190.00 |
| 2016-04-15 | $0.015217 | $0.015296 | $0.010681 | $0.012953 | $41.00 |
| 2016-04-14 | $0.014488 | $0.015915 | $0.010756 | $0.015213 | $56.00 |
| 2016-04-13 | $0.013525 | $0.033133 | $0.013496 | $0.014489 | $2.00 |
| 2016-04-12 | $0.015549 | $0.015609 | $0.011965 | $0.01353 | $167.00 |
| 2016-04-11 | $0.015207 | $0.015545 | $0.01376 | $0.015545 | $42.00 |
| 2016-04-10 | $0.016311 | $0.06869 | $0.015206 | $0.015206 | $65.00 |
| 2016-04-09 | $0.019967 | $0.019992 | $0.014624 | $0.016308 | $63.00 |
| 2016-04-08 | $0.028413 | $0.028558 | $0.014926 | $0.019962 | $200.00 |
| 2016-04-07 | $0.022449 | $0.028499 | $0.02193 | $0.028406 | $465.00 |
| 2016-04-06 | $0.02247 | $0.022479 | $0.022433 | $0.022441 | $4.00 |
| 2016-04-05 | $0.021657 | $0.021784 | $0.021614 | $0.02168 | $1.00 |
| 2016-04-04 | $0.03555 | $0.035671 | $0.014347 | $0.021659 | $60.00 |
| 2016-04-03 | $0.03159 | $0.035592 | $0.030343 | $0.035546 | $70.00 |
| 2016-04-02 | $0.031339 | $0.031648 | $0.031339 | $0.031541 | $31.00 |
| 2016-04-01 | $0.035659 | $0.035728 | $0.020792 | $0.031328 | $91.00 |
| 2016-03-31 | $0.078006 | $0.078568 | $0.035664 | $0.035664 | $44.00 |
| 2016-03-30 | $0.037145 | $0.078244 | $0.037054 | $0.078016 | $5.00 |
| 2016-03-29 | $0.035434 | $0.037871 | $0.035416 | $0.03714 | $0.00 |
| 2016-03-28 | $0.044234 | $0.044234 | $0.018056 | $0.035424 | $39.00 |
| 2016-03-27 | $0.041924 | $0.044445 | $0.041924 | $0.04424 | $7.00 |
| 2016-03-26 | $0.042984 | $0.043171 | $0.041778 | $0.041923 | $54.00 |
| 2016-03-25 | $0.043171 | $0.043323 | $0.034212 | $0.042989 | $42.00 |
| 2016-03-24 | $0.020718 | $0.06265 | $0.020605 | $0.043171 | $229.00 |
| 2016-03-23 | $0.020432 | $0.037633 | $0.020397 | $0.020717 | $99.00 |
| 2016-03-22 | $0.013635 | $0.03347 | $0.013609 | $0.020428 | $230.00 |
| 2016-03-21 | $0.013666 | $0.01423 | $0.01349 | $0.013635 | $26.00 |
| 2016-03-20 | $0.016311 | $0.025987 | $0.012354 | $0.013674 | $14.00 |
| 2016-03-19 | $0.008685 | $0.024602 | $0.008668 | $0.016314 | $61.00 |
| 2016-03-18 | $0.010352 | $0.010503 | $0.008618 | $0.008692 | $24.00 |