BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.05202 | $0.2785 | $0.05162 | $0.2490 | $71.30 | $138,914 |
| 2017-11-02 | $0.2492 | $0.4597 | $0.2492 | $0.2856 | $61.61 | $159,366 |
| 2017-11-03 | $0.2852 | $0.2858 | $0.1878 | $0.2662 | $61.07 | $148,555 |
| 2017-11-04 | $0.2655 | $0.3018 | $0.2594 | $0.2954 | $25.75 | $164,839 |
| 2017-11-05 | $0.2949 | $0.2961 | $0.1617 | $0.1635 | $38.46 | $91,251.41 |
| 2017-11-06 | $0.1639 | $0.1644 | $0.04674 | $0.1495 | $64.38 | $83,401.47 |
| 2017-11-07 | $0.1492 | $0.2707 | $0.1492 | $0.2455 | $177.11 | $137,009 |
| 2017-11-08 | $0.2448 | $0.2498 | $0.1867 | $0.1949 | $436.84 | $108,744 |
| 2017-11-09 | $0.1947 | $0.2741 | $0.1900 | $0.1934 | $65.35 | $107,905 |
| 2017-11-10 | $0.1940 | $0.3286 | $0.1844 | $0.3286 | $3,465.63 | $183,342 |
| 2017-11-11 | $0.3274 | $0.3391 | $0.1850 | $0.1850 | $195.36 | $103,226 |
| 2017-11-12 | $0.1849 | $0.1870 | $0.1609 | $0.1707 | $20.71 | $95,255.62 |
| 2017-11-13 | $0.1710 | $0.5242 | $0.1696 | $0.5212 | $0.7169 | $290,812 |
| 2017-11-14 | $0.5223 | $0.5375 | $0.2971 | $0.2994 | $0.8903 | $167,047 |
| 2017-11-15 | $0.2996 | $0.3047 | $0.1944 | $0.2839 | $81.38 | $158,410 |
| 2017-11-16 | $0.2854 | $0.3099 | $0.2251 | $0.2420 | $87.27 | $135,059 |
| 2017-11-17 | $0.2416 | $0.4616 | $0.2385 | $0.2683 | $185.26 | $149,692 |
| 2017-11-18 | $0.2672 | $0.2728 | $0.2245 | $0.2351 | $3.72 | $131,161 |
| 2017-11-19 | $0.2346 | $0.2358 | $0.2333 | $0.2338 | $3.70 | $130,469 |
| 2017-11-21 | $0.4115 | $1.81 | $0.4095 | $0.4373 | $1,825.95 | $244,015 |
| 2017-11-22 | $0.4384 | $0.9092 | $0.4371 | $0.4596 | $2,541.94 | $256,481 |
| 2017-11-23 | $0.4595 | $0.7728 | $0.3697 | $0.7600 | $1,781.48 | $424,096 |
| 2017-11-24 | $0.7590 | $0.7928 | $0.4545 | $0.6479 | $11.74 | $361,539 |
| 2017-11-25 | $0.6466 | $0.7822 | $0.4530 | $0.7770 | $2,214.25 | $433,563 |
| 2017-11-26 | $0.7768 | $0.8513 | $0.4534 | $0.8266 | $2,615.30 | $461,239 |
| 2017-11-27 | $0.8268 | $0.8677 | $0.4696 | $0.4764 | $147.32 | $265,831 |
| 2017-11-28 | $0.4776 | $0.6289 | $0.4599 | $0.6263 | $270.80 | $349,467 |
| 2017-11-29 | $0.6257 | $1.03 | $0.5494 | $0.8247 | $2,227.78 | $460,165 |
| 2017-11-30 | $0.8374 | $0.9349 | $0.6825 | $0.8496 | $250.07 | $474,046 |