BITFXT COIN BXT
Xếp hạng #?
14:22:27 14/06/2021
BITFXT COIN (BXT)
Không theo dõi
Lịch sử giá BITFXT COIN (BXT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.001596 | $0.002503 | $0.001013 | $0.002352 | $2.10 | $0 |
| 2021-01-02 | $0.002352 | $0.005413 | $0.001156 | $0.005398 | $8.54 | $0 |
| 2021-01-03 | $0.005398 | $0.006196 | $0.0007096 | $0.0008293 | $27.53 | $0 |
| 2021-01-04 | $0.0008215 | $0.003720 | $0.0008183 | $0.001014 | $79.84 | $0 |
| 2021-01-05 | $0.001013 | $0.003006 | $0.001013 | $0.002943 | $15.55 | $0 |
| 2021-01-06 | $0.002944 | $0.005804 | $0.001105 | $0.001186 | $0.02129 | $0 |
| 2021-01-07 | $0.001183 | $0.002126 | $0.001169 | $0.002065 | $0.7197 | $0 |
| 2021-01-08 | $0.002067 | $0.003112 | $0.001434 | $0.001445 | $2.11 | $0 |
| 2021-01-09 | $0.001445 | $0.003202 | $0.001407 | $0.001495 | $5.54 | $0 |
| 2021-01-10 | $0.001494 | $0.002909 | $0.001491 | $0.001882 | $0.9726 | $0 |
| 2021-01-11 | $0.001881 | $0.001881 | $0.001286 | $0.001513 | $13.96 | $0 |
| 2021-01-12 | $0.001515 | $0.001533 | $0.001317 | $0.001355 | $5.17 | $0 |
| 2021-01-13 | $0.001356 | $0.001395 | $0.001271 | $0.001390 | $7.75 | $0 |
| 2021-01-14 | $0.001391 | $0.001545 | $0.001344 | $0.001523 | $5.53 | $0 |
| 2021-01-15 | $0.001523 | $0.001563 | $0.001352 | $0.001449 | $1.03 | $0 |
| 2021-01-16 | $0.001453 | $0.001574 | $0.001435 | $0.001520 | $1.38 | $0 |
| 2021-01-17 | $0.001519 | $0.001531 | $0.001362 | $0.001377 | $9.90 | $0 |
| 2021-01-18 | $0.001378 | $0.001411 | $0.001330 | $0.001408 | $1.60 | $0 |
| 2021-01-19 | $0.001408 | $0.001967 | $0.001372 | $0.001412 | $6.73 | $0 |
| 2021-01-20 | $0.001405 | $0.001434 | $0.001206 | $0.001273 | $8.68 | $0 |
| 2021-01-21 | $0.001272 | $0.002365 | $0.001073 | $0.002164 | $0.3786 | $0 |
| 2021-01-22 | $0.002165 | $0.002237 | $0.001049 | $0.001137 | $2.48 | $0 |
| 2021-01-23 | $0.001138 | $0.002503 | $0.001113 | $0.001157 | $61.53 | $0 |
| 2021-01-24 | $0.001157 | $0.002790 | $0.001152 | $0.002784 | $13.52 | $0 |
| 2021-01-25 | $0.002783 | $0.003128 | $0.001305 | $0.001325 | $24.25 | $0 |
| 2021-01-26 | $0.001324 | $0.001398 | $0.001269 | $0.001382 | $0.04943 | $0 |
| 2021-01-27 | $0.001382 | $0.001395 | $0.001240 | $0.001278 | $1.93 | $0 |
| 2021-01-28 | $0.001278 | $0.002789 | $0.001251 | $0.001358 | $20.78 | $0 |
| 2021-01-29 | $0.001360 | $0.001458 | $0.001318 | $0.001410 | $3.72 | $0 |
| 2021-01-30 | $0.001410 | $0.001527 | $0.001355 | $0.001513 | $0.7900 | $0 |
| 2021-01-31 | $0.001514 | $0.001517 | $0.001366 | $0.001394 | $0.3900 | $0 |