BITFXT COIN BXT
Xếp hạng #?
14:22:27 14/06/2021
BITFXT COIN (BXT)
Không theo dõi
Lịch sử giá BITFXT COIN (BXT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001604 | $0.004127 | $0.001598 | $0.002975 | $373.39 | $0 |
| 2020-11-02 | $0.002975 | $0.003027 | $0.001643 | $0.001647 | $22.13 | $0 |
| 2020-11-03 | $0.001648 | $0.001656 | $0.001396 | $0.001421 | $0 | $0 |
| 2020-11-04 | $0.001421 | $0.001495 | $0.001385 | $0.001473 | $0 | $0 |
| 2020-11-05 | $0.001474 | $0.002291 | $0.001457 | $0.001781 | $3.02 | $0 |
| 2020-11-06 | $0.001780 | $0.001962 | $0.001776 | $0.001955 | $1.34 | $0 |
| 2020-11-07 | $0.001955 | $0.002002 | $0.0008340 | $0.001054 | $9.28 | $0 |
| 2020-11-08 | $0.001054 | $0.002609 | $0.001048 | $0.002585 | $3.95 | $0 |
| 2020-11-09 | $0.002585 | $0.003105 | $0.002525 | $0.003016 | $4.04 | $0 |
| 2020-11-10 | $0.003016 | $0.003068 | $0.0003839 | $0.0004497 | $3.78 | $0 |
| 2020-11-11 | $0.0004497 | $0.004663 | $0.0004495 | $0.0008457 | $10.21 | $0 |
| 2020-11-12 | $0.0008457 | $0.0008457 | $0.0002712 | $0.0005937 | $18.29 | $0 |
| 2020-11-13 | $0.0005937 | $0.004039 | $0.0005930 | $0.004034 | $42.08 | $0 |
| 2020-11-14 | $0.004034 | $0.004039 | $0.00009096 | $0.003221 | $4.92 | $0 |
| 2020-11-15 | $0.003221 | $0.003227 | $0.0009013 | $0.0009154 | $62.65 | $0 |
| 2020-11-16 | $0.0009154 | $0.001294 | $0.0009024 | $0.0009198 | $22.79 | $0 |
| 2020-11-17 | $0.0009288 | $0.001712 | $0.00009222 | $0.001705 | $0.9580 | $0 |
| 2020-11-18 | $0.001705 | $0.001744 | $0.0006988 | $0.0008552 | $0.1845 | $0 |
| 2020-11-19 | $0.0008552 | $0.009843 | $0.00009314 | $0.0007824 | $0.1672 | $0 |
| 2020-11-20 | $0.0007821 | $0.005818 | $0.0007764 | $0.002772 | $1.42 | $0 |
| 2020-11-21 | $0.002772 | $0.004476 | $0.0006352 | $0.0006447 | $0.01856 | $0 |
| 2020-11-22 | $0.0006445 | $0.0007590 | $0.0006282 | $0.0007311 | $1.56 | $0 |
| 2020-11-23 | $0.0007311 | $0.001520 | $0.0001168 | $0.001508 | $27.17 | $0 |
| 2020-11-24 | $0.001510 | $0.001779 | $0.001171 | $0.001759 | $63.03 | $0 |
| 2020-11-25 | $0.001760 | $0.001811 | $0.001075 | $0.001103 | $327.63 | $0 |
| 2020-11-26 | $0.001102 | $0.001909 | $0.0009535 | $0.001074 | $19.61 | $0 |
| 2020-11-27 | $0.001075 | $0.001261 | $0.0009148 | $0.001017 | $55.70 | $0 |
| 2020-11-28 | $0.001019 | $0.001546 | $0.0009835 | $0.001210 | $9.80 | $0 |
| 2020-11-29 | $0.001210 | $0.001585 | $0.001067 | $0.001537 | $7.10 | $0 |
| 2020-11-30 | $0.001537 | $0.001580 | $0.001111 | $0.001398 | $15.65 | $0 |