![Stratis [New] (STRAX)](https://c2.coinlore.com/img/stratis-new.png)
| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2015 | $0.1518 | $0.0380 | |
| 2016 | $0.0380 | $0.0115 | 231.77% |
| 2017 | $0.0106 | $0.6278 | -98.30% |
| 2018 | $0.6301 | $0.0116 | 5,333% |
| 2019 | $0.0113 | $8.96 | -99.87% |
| 2020 | $8.96 | $14.47 | -38.09% |
| 2021 | $14.64 | $24.42 | -40.04% |
| 2022 | $25.14 | $8.73 | 187.95% |
| 2023 | $8.77 | $16.90 | -48.08% |
| 2024 | $17.66 | $15.01 | 17.68% |
| 2025 | $15.16 | $17.56 | -13.68% |
广告
8BIT 历史价格
/
历史数据 8Bit
| 首次价格 | 2015 四月 ($0.1931) |
|---|---|
| 最低价格 | 2018 十月 ($0.00546) |
| 最高价格 | 2016 六月 ($37.48) |
| 最佳年份 | 2016 |
| 最差年份 | 2018 |
| 最佳月份 | 四月 |
| 最差月份 | 九月 |
历史价格 8Bit
表格
8Bit 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2015 | $0.0660 | $1.03 | $0.00580 | $0.0380 | $13.1 千 | $459 | $30.4 千 | 258.7 千 | 510% |
| 2016 | $0.1252 | $146.33 | $0.00786 | $0.0115 | $18.1 千 | $160 | $5.4 千 | 743.4 千 | 4.3 千% |
| 2017 | $0.1982 | $1.24 | $0.00686 | $0.6278 | $232.9 千 | $8.3 千 | $464.4 千 | 1.1 百万 | 353% |
| 2018 | $0.1996 | $1.72 | $0.00546 | $0.0116 | $293 千 | $1 千 | $85.6 千 | 1.5 百万 | 549% |
| 2019 | $8.00 | $35.72 | $0.00631 | $8.96 | $11.7 百万 | $1 | $167 | 1.5 百万 | 267% |
| 2020 | $12.81 | $23.67 | $4.94 | $14.47 | $18.8 百万 | $0 | $29 | 1.5 百万 | 138% |
| 2021 | $24.58 | $80.70 | $14.34 | $24.42 | $36.1 百万 | $1 | $80 | 1.5 百万 | 90% |
| 2022 | $14.82 | $25.42 | $8.21 | $8.73 | $21.7 百万 | $0 | $10 | 1.5 百万 | 65% |
| 2023 | $14.25 | $18.41 | $8.74 | $16.90 | $19.6 百万 | $0 | $10 | 1.4 百万 | 51% |
| 2024 | $15.12 | $29.98 | $6.80 | $15.01 | $0 | $0 | $11 | 0 | 110% |
| 2025 | $15.43 | $17.93 | $11.97 | $17.56 | $0 | $0 | $9 | 0 | 34% |
8Bit 年度回报
8Bit 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | 40.12% O:$0.15 C:$0.21 | -83.87% O:$0.21 C:$0.03 | 172.93% O:$0.03 C:$0.09 | 73.64% O:$0.09 C:$0.16 | -60% O:$0.16 C:$0.06 | -38.45% O:$0.06 C:$0.04 | -66.93% O:$0.04 C:$0.01 | 0.17% O:$0.01 C:$0.01 | 193.77% O:$0.01 C:$0.04 | |||
| 2016 | -44.07% O:$0.04 C:$0.02 | 21.18% O:$0.02 C:$0.03 | 38.46% O:$0.03 C:$0.04 | -65.25% O:$0.04 C:$0.01 | 71.39% O:$0.01 C:$0.02 | -2.39% O:$0.02 C:$0.02 | -8.26% O:$0.02 C:$0.02 | -23.74% O:$0.02 C:$0.01 | -14.73% O:$0.01 C:$0.01 | 13.66% O:$0.01 C:$0.01 | 17.32% O:$0.01 C:$0.02 | -30.40% O:$0.02 C:$0.01 |
| 2017 | 9.28% O:$0.02 C:$0.02 | 300.81% O:$0.02 C:$0.08 | 74.66% O:$0.08 C:$0.14 | 40.92% O:$0.14 C:$0.20 | -38.43% O:$0.20 C:$0.13 | 93.02% O:$0.13 C:$0.24 | 39.80% O:$0.24 C:$0.34 | -19.99% O:$0.34 C:$0.27 | -7.51% O:$0.27 C:$0.25 | -19.69% O:$0.25 C:$0.20 | 213.87% O:$0.20 C:$0.63 | |
| 2018 | -18.02% O:$0.63 C:$0.52 | -44.14% O:$0.52 C:$0.29 | -35.47% O:$0.29 C:$0.19 | 37.59% O:$0.19 C:$0.26 | -36.26% O:$0.26 C:$0.16 | -34.34% O:$0.17 C:$0.11 | -42.22% O:$0.11 C:$0.06 | 16.70% O:$0.05 C:$0.06 | -42.06% O:$0.06 C:$0.04 | 8.14% O:$0.04 C:$0.04 | -55.19% O:$0.04 C:$0.02 | -33.70% O:$0.02 C:$0.01 |
| 2019 | 40.42% O:$0.01 C:$0.02 | -39.28% O:$0.02 C:$0.01 | 24.35% O:$0.01 C:$0.01 | -17.39% O:$0.01 C:$0.01 | 220,739.65% O:$0.01 C:$22.51 | -55.51% O:$27.63 C:$12.29 | -2.85% O:$12.29 C:$11.94 | -13.55% O:$11.94 C:$10.32 | 8.65% O:$10.34 C:$11.24 | -16.71% O:$11.23 C:$9.36 | -4.20% O:$9.35 C:$8.96 | |
| 2020 | 30.15% O:$8.96 C:$11.66 | -7.71% O:$11.67 C:$10.77 | -24.34% O:$10.76 C:$8.14 | 33.79% O:$8.13 C:$10.88 | 15.11% O:$10.90 C:$12.54 | -2.87% O:$12.51 C:$12.15 | 22.84% O:$12.14 C:$14.91 | -6.32% O:$14.94 C:$14.00 | -7.41% O:$14.01 C:$12.97 | 28.49% O:$12.97 C:$16.67 | 17.97% O:$16.65 C:$19.64 | -26.30% O:$19.64 C:$14.47 |
| 2021 | 14.49% O:$14.47 C:$16.57 | 39.73% O:$16.50 C:$23.06 | 31.90% O:$23.12 C:$30.49 | -5.75% O:$30.58 C:$28.82 | -34.54% O:$28.77 C:$18.83 | -9.17% O:$18.82 C:$17.09 | 25.86% O:$17.07 C:$21.49 | 14.10% O:$21.35 C:$24.36 | -2.02% O:$24.29 C:$23.80 | 40.81% O:$23.80 C:$33.52 | -10.27% O:$33.49 C:$30.05 | -18.58% O:$29.99 C:$24.42 |
| 2022 | -17.01% O:$24.41 C:$20.26 | 11.40% O:$20.23 C:$22.54 | 6.64% O:$22.55 C:$24.05 | -15.82% O:$24.04 C:$20.24 | -17.01% O:$20.24 C:$16.80 | -38.08% O:$16.80 C:$10.40 | 17.81% O:$10.45 C:$12.31 | -14.02% O:$12.30 C:$10.58 | -3.01% O:$10.58 C:$10.26 | 5.22% O:$10.25 C:$10.79 | -16.07% O:$10.79 C:$9.05 | -3.48% O:$9.04 C:$8.73 |
| 2023 | 39.86% O:$8.73 C:$12.21 | 0.09% O:$12.20 C:$12.21 | 23.11% O:$12.21 C:$15.04 | 3.08% O:$15.01 C:$15.47 | -7.00% O:$15.45 C:$14.37 | 11.82% O:$14.37 C:$16.07 | -4.62% O:$16.07 C:$15.32 | -10.75% O:$15.32 C:$13.67 | 3.94% O:$13.68 C:$14.22 | -2.51% O:$14.21 C:$13.86 | 8.83% O:$13.86 C:$15.08 | 11.99% O:$15.09 C:$16.90 |
| 2024 | 0.86% O:$16.91 C:$17.05 | 43.87% O:$17.05 C:$24.53 | -12.67% O:$24.49 C:$21.39 | -14.71% O:$21.37 C:$18.22 | -25.82% O:$18.22 C:$13.51 | -7.04% O:$13.52 C:$12.56 | 3.01% O:$12.56 C:$12.94 | -8.69% O:$12.93 C:$11.81 | 7.20% O:$11.81 C:$12.66 | -36.24% O:$12.67 C:$8.08 | 91.41% O:$8.07 C:$15.45 | -2.86% O:$15.45 C:$15.01 |
| 2025 | 9.43% O:$14.99 C:$16.41 | -17.56% O:$16.41 C:$13.53 | -2.13% O:$13.51 C:$13.23 | 14.11% O:$13.23 C:$15.09 | 11.39% O:$15.09 C:$16.81 | 2.09% O:$16.81 C:$17.16 | -100% O:$17.17 C:$0 |
8BIT OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(8BIT) | 市值 |
|---|---|---|---|---|---|---|---|
| 07/03/2025 | $17.44 | $17.68 | $17.40 | $17.56 | $0 | 0? | $0 |
| 07/02/2025 | $16.93 | $17.56 | $16.88 | $17.44 | $0 | 0? | $0 |
| 07/01/2025 | $17.17 | $17.23 | $16.89 | $16.92 | $0 | 0? | $0 |
| 06/30/2025 | $17.36 | $17.43 | $17.12 | $17.16 | $0 | 0? | $0 |
| 06/29/2025 | $17.19 | $17.37 | $17.18 | $17.37 | $0 | 0? | $0 |
| 06/28/2025 | $17.15 | $17.23 | $17.12 | $17.20 | $0 | 0? | $0 |
| 06/27/2025 | $17.14 | $17.24 | $17.06 | $17.15 | $0 | 0? | $0 |
| 06/26/2025 | $17.20 | $17.33 | $17.12 | $17.14 | $0 | 0? | $0 |
| 06/25/2025 | $16.99 | $17.32 | $16.97 | $17.19 | $0 | 0? | $0 |
| 06/24/2025 | $16.88 | $17.01 | $16.78 | $16.98 | $0 | 0? | $0 |
| 06/23/2025 | $16.18 | $16.97 | $16.02 | $16.91 | $0 | 0? | $0 |
| 06/22/2025 | $16.36 | $16.51 | $15.77 | $16.16 | $0 | 0? | $0 |
| 06/21/2025 | $16.55 | $16.66 | $16.21 | $16.30 | $0 | 0? | $0 |
| 06/20/2025 | $16.77 | $17.05 | $16.42 | $16.55 | $0 | 0? | $0 |
| 06/19/2025 | $16.80 | $16.85 | $16.66 | $16.77 | $0 | 0? | $0 |
| 06/18/2025 | $16.76 | $16.91 | $16.62 | $16.78 | $0 | 0? | $0 |
| 06/17/2025 | $17.11 | $17.25 | $16.58 | $16.77 | $0 | 0? | $0 |
| 06/16/2025 | $16.92 | $17.43 | $16.84 | $17.13 | $0 | 0? | $0 |
| 06/15/2025 | $16.89 | $17.00 | $16.76 | $16.91 | $0 | 0? | $0 |
| 06/14/2025 | $17.00 | $17.00 | $16.73 | $16.89 | $0 | 0? | $0 |
| 06/13/2025 | $16.94 | $17.00 | $16.50 | $16.99 | $0 | 0? | $0 |
| 06/12/2025 | $17.41 | $17.43 | $16.95 | $16.97 | $0 | 0? | $0 |
| 06/11/2025 | $17.67 | $17.68 | $17.34 | $17.41 | $0 | 0? | $0 |
| 06/10/2025 | $17.67 | $17.68 | $17.42 | $17.67 | $0 | 0? | $0 |
| 06/09/2025 | $16.94 | $17.68 | $16.88 | $17.66 | $0 | 0? | $0 |
| 06/08/2025 | $16.92 | $17.05 | $16.83 | $16.93 | $0 | 0? | $0 |
| 06/07/2025 | $16.71 | $16.97 | $16.67 | $16.92 | $0 | 0? | $0 |
| 06/06/2025 | $16.34 | $16.87 | $16.31 | $16.74 | $0 | 0? | $0 |
| 06/05/2025 | $16.82 | $16.96 | $16.19 | $16.35 | $0 | 0? | $0 |
| 06/04/2025 | $16.91 | $16.99 | $16.78 | $16.83 | $0 | 0? | $0 |
| 06/03/2025 | $16.97 | $17.09 | $16.85 | $16.92 | $0 | 0? | $0 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | 8Bit Doge (BITD) 历史价格 | $0 | $1 | 0 | -0.93% | -0.68% | ||
 | Sociall (SCL) 历史价格 | $0 | $0 | 0 | 1.72% | 1.70% | ||
 | ATMChain (ATM) 历史价格 | $0 | $0 | 0 | 0% | 0% | ||
 | Shibaken Finance (SHIBAKEN) 历史价格 | $0 | $0 | 0 | -1.60% | -1.57% | ||
 | HarmonyCoin (HMC) 历史价格 | $0 | $0 | 0 | -1.12% | -1.10% | ||
 | PlayChip (PLA) 历史价格 | $0 | $0 | 0 | 0% | 0% | ||
 | Leopard (LEOPARD) 历史价格 | $0 | $0 | 0 | -0.95% | -0.71% | ||
 | DigiCube (CUBE) 历史价格 | $0 | $0 | 0 | -0.83% | -0.59% | ||
 | MotoCoin (MOTO) 历史价格 | $0 | $0 | 0 | 3.55% | 3.51% |