BITFXT COIN BXT
Xếp hạng #?
14:22:27 14/06/2021
BITFXT COIN (BXT)
Không theo dõi
Lịch sử giá BITFXT COIN (BXT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001398 | $0.001419 | $0.001023 | $0.001067 | $39.98 | $0 |
| 2020-12-02 | $0.001065 | $0.001122 | $0.0008467 | $0.001114 | $4.88 | $0 |
| 2020-12-03 | $0.001114 | $0.001118 | $0.0008862 | $0.0009209 | $18.51 | $0 |
| 2020-12-04 | $0.0009208 | $0.001434 | $0.0007962 | $0.0009094 | $30.41 | $0 |
| 2020-12-05 | $0.0009092 | $0.004386 | $0.0008992 | $0.001864 | $776.56 | $0 |
| 2020-12-06 | $0.001865 | $0.003753 | $0.001603 | $0.001803 | $2,040.89 | $0 |
| 2020-12-07 | $0.001803 | $0.002268 | $0.001615 | $0.002071 | $34.75 | $0 |
| 2020-12-08 | $0.002071 | $0.002350 | $0.0009418 | $0.001192 | $9.76 | $0 |
| 2020-12-09 | $0.001192 | $0.001776 | $0.001122 | $0.001228 | $21.19 | $0 |
| 2020-12-10 | $0.001228 | $0.001712 | $0.001173 | $0.001686 | $101.63 | $0 |
| 2020-12-11 | $0.001686 | $0.001903 | $0.001210 | $0.001272 | $92.63 | $0 |
| 2020-12-12 | $0.001272 | $0.001666 | $0.001271 | $0.001441 | $114.24 | $0 |
| 2020-12-13 | $0.001440 | $0.002065 | $0.001415 | $0.001608 | $27.94 | $0 |
| 2020-12-14 | $0.001608 | $0.001958 | $0.001159 | $0.001526 | $244.81 | $0 |
| 2020-12-15 | $0.001526 | $0.001532 | $0.0009178 | $0.0009465 | $7.86 | $0 |
| 2020-12-16 | $0.0009465 | $0.001234 | $0.0009385 | $0.001234 | $19.69 | $0 |
| 2020-12-17 | $0.001234 | $0.001259 | $0.001052 | $0.001077 | $15.28 | $0 |
| 2020-12-18 | $0.001076 | $0.001140 | $0.001046 | $0.001080 | $1.77 | $0 |
| 2020-12-19 | $0.001080 | $0.001100 | $0.0009893 | $0.0009921 | $4.07 | $0 |
| 2020-12-20 | $0.0009920 | $0.001103 | $0.0008456 | $0.001075 | $0.8428 | $0 |
| 2020-12-21 | $0.001072 | $0.001181 | $0.0009482 | $0.001094 | $2.91 | $0 |
| 2020-12-22 | $0.001093 | $0.001185 | $0.0009288 | $0.0009486 | $21.65 | $0 |
| 2020-12-23 | $0.0009492 | $0.001041 | $0.0005588 | $0.0009954 | $11.50 | $0 |
| 2020-12-24 | $0.0009921 | $0.001055 | $0.0009663 | $0.001051 | $0.1888 | $0 |
| 2020-12-25 | $0.001051 | $0.001074 | $0.0009581 | $0.0009840 | $9.62 | $0 |
| 2020-12-26 | $0.0009832 | $0.001429 | $0.0008737 | $0.001398 | $5.60 | $0 |
| 2020-12-27 | $0.001398 | $0.002126 | $0.001087 | $0.001894 | $35.86 | $0 |
| 2020-12-28 | $0.001891 | $0.001983 | $0.0005651 | $0.001537 | $72.90 | $0 |
| 2020-12-29 | $0.001536 | $0.004710 | $0.0005459 | $0.004690 | $121.96 | $0 |
| 2020-12-30 | $0.004689 | $0.005029 | $0.001879 | $0.004792 | $200.16 | $0 |
| 2020-12-31 | $0.004792 | $0.004988 | $0.001593 | $0.001604 | $5.50 | $0 |