8Bit 8Bit

0.529701 USD (2.64%)
0.00004825 BTC (-1.14%)

Market Cap

777,517 USD
71 BTC

Volume (24h)

368 USD
0.03 BTC

Circulating Supply

1,467,841 8BIT

Historical data for 8Bit

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 18, 2018 0.491267 0.582281 0.486416 0.490340 297 721,101
Feb 17, 2018 0.551807 0.582177 0.472646 0.489773 1,023 809,965
Feb 16, 2018 0.555673 0.564356 0.498335 0.552031 303 815,640
Feb 15, 2018 0.520365 0.558540 0.464540 0.558070 422 763,814
Feb 14, 2018 0.450685 0.521403 0.450633 0.520101 349 661,534
Feb 13, 2018 0.416674 0.475895 0.400891 0.452031 476 611,611
Feb 12, 2018 0.440135 0.464457 0.399561 0.415918 360 646,049
Feb 11, 2018 0.419026 0.462407 0.391006 0.436940 694 615,064
Feb 10, 2018 0.386428 0.501912 0.384532 0.423578 1,577 567,214
Feb 09, 2018 0.385222 0.474603 0.348952 0.386158 1,552 565,444
Feb 08, 2018 0.342334 0.399909 0.342334 0.384041 1,745 502,491
Feb 07, 2018 0.366672 0.399148 0.342996 0.343708 819 538,217
Feb 06, 2018 0.329448 0.391090 0.281661 0.370374 396 483,577
Feb 05, 2018 0.379688 0.387564 0.320527 0.329032 215 557,321
Feb 04, 2018 0.445743 0.470930 0.374165 0.383406 864 654,280
Feb 03, 2018 0.461189 0.476598 0.371219 0.445512 2,779 676,953
Feb 02, 2018 0.508291 0.508291 0.370495 0.459616 1,355 746,091
Feb 01, 2018 0.520495 0.580590 0.419415 0.508685 2,271 764,003
Jan 31, 2018 0.502496 0.543633 0.483406 0.516494 675 737,584
Jan 30, 2018 0.591822 0.631235 0.500311 0.501709 1,223 868,700
Jan 29, 2018 0.617703 0.648625 0.583616 0.591626 2,850 906,690
Jan 28, 2018 0.558212 0.678796 0.558212 0.618302 1,104 819,366
Jan 27, 2018 0.579219 0.678919 0.533631 0.555371 8,665 850,201
Jan 26, 2018 0.614948 0.657322 0.563763 0.579726 1,101 902,646
Jan 25, 2018 0.722864 0.734471 0.600655 0.616525 951 1,061,050
Jan 24, 2018 0.635645 0.746175 0.617060 0.712760 1,944 933,026
Jan 23, 2018 0.629778 0.771020 0.582938 0.636008 2,727 924,414
Jan 22, 2018 0.753242 0.833936 0.483816 0.631450 4,894 1,105,640
Jan 21, 2018 0.884787 0.884787 0.579845 0.743085 2,027 1,298,730
Jan 20, 2018 0.759376 0.902124 0.697110 0.882731 3,041 1,114,640