BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5176 | $0.5200 | $0.2620 | $0.2796 | $89.26 | $156,036 |
| 2017-10-02 | $0.2795 | $0.2895 | $0.1593 | $0.1602 | $485.85 | $89,407.78 |
| 2017-10-03 | $0.1602 | $0.4329 | $0.03301 | $0.4293 | $41.00 | $239,528 |
| 2017-10-04 | $0.4303 | $0.4314 | $0.2203 | $0.2513 | $2.83 | $140,240 |
| 2017-10-05 | $0.2516 | $0.2529 | $0.2282 | $0.2349 | $9.43 | $131,093 |
| 2017-10-06 | $0.2349 | $0.4345 | $0.2345 | $0.4333 | $2,143.04 | $241,774 |
| 2017-10-07 | $0.4334 | $0.4499 | $0.2673 | $0.3429 | $55.49 | $191,330 |
| 2017-10-08 | $0.3420 | $0.3929 | $0.2534 | $0.2539 | $45.87 | $141,671 |
| 2017-10-09 | $0.2540 | $0.2883 | $0.2018 | $0.2028 | $199.71 | $113,168 |
| 2017-10-10 | $0.2028 | $0.2720 | $0.2028 | $0.2629 | $78.85 | $146,683 |
| 2017-10-11 | $0.2628 | $0.2685 | $0.1884 | $0.1908 | $35.14 | $106,480 |
| 2017-10-12 | $0.1910 | $0.2049 | $0.1710 | $0.2007 | $31.77 | $112,014 |
| 2017-10-13 | $0.2014 | $0.3516 | $0.2001 | $0.3435 | $77.14 | $191,688 |
| 2017-10-14 | $0.3436 | $0.3520 | $0.3402 | $0.3504 | $1.52 | $195,551 |
| 2017-10-15 | $0.3511 | $0.3522 | $0.02547 | $0.05871 | $40.96 | $32,758.00 |
| 2017-10-16 | $0.05871 | $0.3651 | $0.05863 | $0.3489 | $160.19 | $194,660 |
| 2017-10-17 | $0.3489 | $0.3563 | $0.3351 | $0.3555 | $130.97 | $198,368 |
| 2017-10-18 | $0.3555 | $0.3555 | $0.2156 | $0.2202 | $114.19 | $122,879 |
| 2017-10-19 | $0.2203 | $0.2234 | $0.02007 | $0.02007 | $5.70 | $11,201.57 |
| 2017-10-20 | $0.02008 | $0.5086 | $0.01996 | $0.5086 | $117.22 | $283,810 |
| 2017-10-21 | $0.5076 | $0.5296 | $0.2577 | $0.2577 | $819.45 | $143,796 |
| 2017-10-22 | $0.2578 | $0.3365 | $0.2488 | $0.2564 | $23.83 | $143,046 |
| 2017-10-23 | $0.2559 | $0.2969 | $0.2320 | $0.2380 | $65.63 | $132,783 |
| 2017-10-24 | $0.2374 | $0.2818 | $0.2239 | $0.2775 | $53.78 | $154,822 |
| 2017-10-25 | $0.2776 | $0.2846 | $0.2393 | $0.2429 | $2.29 | $135,559 |
| 2017-10-26 | $0.2429 | $0.2981 | $0.2413 | $0.2604 | $38.25 | $145,324 |
| 2017-10-27 | $0.2605 | $0.3936 | $0.2341 | $0.2585 | $42.41 | $144,239 |
| 2017-10-28 | $0.2592 | $0.2899 | $0.2156 | $0.2871 | $90.79 | $160,188 |
| 2017-10-29 | $0.2867 | $0.3121 | $0.1174 | $0.3057 | $1,683.28 | $170,560 |
| 2017-10-30 | $0.3039 | $0.3069 | $0.2592 | $0.2600 | $36.60 | $145,076 |
| 2017-10-31 | $0.04017 | $0.1900 | $0.03992 | $0.05206 | $390.58 | $29,051.15 |