BITFXT COIN BXT
Xếp hạng #?
14:22:27 14/06/2021
BITFXT COIN (BXT)
Không theo dõi
Lịch sử giá BITFXT COIN (BXT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.003182 | $0.003264 | $0.002997 | $0.003038 | $1,941.72 | $0 |
| 2020-10-02 | $0.003038 | $0.003123 | $0.002860 | $0.002971 | $1,273.12 | $0 |
| 2020-10-03 | $0.002971 | $0.003074 | $0.002957 | $0.002963 | $1,250.18 | $0 |
| 2020-10-04 | $0.002963 | $0.003125 | $0.002185 | $0.002186 | $3,503.02 | $0 |
| 2020-10-05 | $0.002186 | $0.003130 | $0.002091 | $0.002382 | $9,270.70 | $0 |
| 2020-10-06 | $0.002587 | $0.003140 | $0.002015 | $0.002917 | $10,031.30 | $0 |
| 2020-10-07 | $0.002917 | $0.002994 | $0.002050 | $0.002994 | $8,797.68 | $0 |
| 2020-10-08 | $0.002406 | $0.003002 | $0.002006 | $0.002960 | $9,616.85 | $0 |
| 2020-10-09 | $0.002319 | $0.003176 | $0.002086 | $0.002343 | $9,301.79 | $0 |
| 2020-10-10 | $0.002471 | $0.003252 | $0.002208 | $0.002233 | $9,615.09 | $0 |
| 2020-10-11 | $0.002749 | $0.003251 | $0.002231 | $0.002735 | $8,079.19 | $0 |
| 2020-10-12 | $0.002735 | $0.003093 | $0.002231 | $0.002854 | $7,232.42 | $0 |
| 2020-10-13 | $0.003067 | $0.003067 | $0.002241 | $0.002844 | $5,752.20 | $0 |
| 2020-10-14 | $0.002318 | $0.003062 | $0.002240 | $0.002706 | $7,600.41 | $0 |
| 2020-10-15 | $0.002706 | $0.003027 | $0.002241 | $0.002982 | $5,856.96 | $0 |
| 2020-10-16 | $0.002982 | $0.003019 | $0.002207 | $0.002654 | $7,328.17 | $0 |
| 2020-10-17 | $0.002654 | $0.002934 | $0.002225 | $0.002765 | $633.78 | $0 |
| 2020-10-18 | $0.002765 | $0.003399 | $0.002139 | $0.002849 | $6,923.53 | $0 |
| 2020-10-19 | $0.002373 | $0.002982 | $0.001538 | $0.002751 | $7,198.27 | $0 |
| 2020-10-20 | $0.002751 | $0.003003 | $0.002396 | $0.002870 | $5,200.40 | $0 |
| 2020-10-21 | $0.002870 | $0.003172 | $0.002459 | $0.002911 | $5,668.76 | $0 |
| 2020-10-22 | $0.002915 | $0.003268 | $0.001333 | $0.001827 | $5,929.90 | $0 |
| 2020-10-23 | $0.001579 | $0.003017 | $0.001334 | $0.001926 | $10,883.02 | $0 |
| 2020-10-24 | $0.001926 | $0.002977 | $0.001323 | $0.001587 | $6,481.88 | $0 |
| 2020-10-25 | $0.001587 | $0.002439 | $0.001306 | $0.001810 | $3,194.28 | $0 |
| 2020-10-26 | $0.001810 | $0.002823 | $0.001325 | $0.002274 | $8,648.25 | $0 |
| 2020-10-27 | $0.002275 | $0.002793 | $0.001323 | $0.001840 | $7,334.59 | $0 |
| 2020-10-28 | $0.001840 | $0.003049 | $0.001258 | $0.001690 | $10,282.78 | $0 |
| 2020-10-29 | $0.001690 | $0.003110 | $0.001259 | $0.001977 | $13,098.90 | $0 |
| 2020-10-30 | $0.001977 | $0.003092 | $0.001550 | $0.002243 | $10,711.19 | $0 |
| 2020-10-31 | $0.002243 | $0.002901 | $0.001598 | $0.001604 | $4,250.67 | $0 |