BITFXT COIN BXT
Xếp hạng #?
14:22:27 14/06/2021
BITFXT COIN (BXT)
Không theo dõi
Lịch sử giá BITFXT COIN (BXT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.003758 | $0.004239 | $0.003733 | $0.004151 | $955.60 | $0 |
| 2020-09-02 | $0.004150 | $0.005714 | $0.003648 | $0.003865 | $12,555.02 | $0 |
| 2020-09-03 | $0.003868 | $0.005651 | $0.003428 | $0.004166 | $21,377.88 | $0 |
| 2020-09-04 | $0.004805 | $0.005043 | $0.003183 | $0.004284 | $20,917.83 | $0 |
| 2020-09-05 | $0.004282 | $0.004930 | $0.002747 | $0.004137 | $17,874.80 | $0 |
| 2020-09-06 | $0.004137 | $0.004543 | $0.002754 | $0.003357 | $19,990.75 | $0 |
| 2020-09-07 | $0.004075 | $0.004463 | $0.002931 | $0.003995 | $12,567.34 | $0 |
| 2020-09-08 | $0.003999 | $0.004032 | $0.003774 | $0.003827 | $0 | $0 |
| 2020-09-09 | $0.003827 | $0.003827 | $0.002852 | $0.003007 | $0.01503 | $0 |
| 2020-09-10 | $0.003007 | $0.003264 | $0.003007 | $0.003145 | $69.50 | $0 |
| 2020-09-11 | $0.003145 | $0.003246 | $0.003001 | $0.003228 | $0 | $0 |
| 2020-09-12 | $0.003228 | $0.003228 | $0.003228 | $0.003228 | $0 | $0 |
| 2020-09-13 | $0.003228 | $0.003228 | $0.003028 | $0.003122 | $0.01561 | $0 |
| 2020-09-14 | $0.003112 | $0.003363 | $0.003049 | $0.003207 | $11.48 | $0 |
| 2020-09-15 | $0.003207 | $0.003243 | $0.003178 | $0.003184 | $0 | $0 |
| 2020-09-16 | $0.003184 | $0.003184 | $0.003184 | $0.003184 | $0 | $0 |
| 2020-09-17 | $0.003184 | $0.003184 | $0.003184 | $0.003184 | $0 | $0 |
| 2020-09-18 | $0.003184 | $0.003395 | $0.003184 | $0.003340 | $747.08 | $0 |
| 2020-09-19 | $0.003340 | $0.003364 | $0.003291 | $0.003350 | $0 | $0 |
| 2020-09-20 | $0.003350 | $0.003350 | $0.003264 | $0.003302 | $0.02641 | $0 |
| 2020-09-21 | $0.003302 | $0.003340 | $0.002987 | $0.003032 | $0 | $0 |
| 2020-09-22 | $0.003032 | $0.003068 | $0.002918 | $0.003025 | $1,615.37 | $0 |
| 2020-09-23 | $0.003026 | $0.003026 | $0.002719 | $0.002736 | $1,441.88 | $0 |
| 2020-09-24 | $0.002736 | $0.003044 | $0.002714 | $0.002977 | $1,127.48 | $0 |
| 2020-09-25 | $0.002977 | $0.003161 | $0.002906 | $0.003018 | $1,624.80 | $0 |
| 2020-09-26 | $0.003018 | $0.003152 | $0.002962 | $0.003118 | $1,911.92 | $0 |
| 2020-09-27 | $0.003118 | $0.003186 | $0.003004 | $0.003174 | $1,608.29 | $0 |
| 2020-09-28 | $0.003174 | $0.003212 | $0.003066 | $0.003129 | $1,223.67 | $0 |
| 2020-09-29 | $0.003129 | $0.003182 | $0.003010 | $0.003105 | $1,159.75 | $0 |
| 2020-09-30 | $0.003105 | $0.003189 | $0.003017 | $0.003178 | $785.89 | $0 |