BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.8454 | $0.8617 | $0.7648 | $0.8455 | $776.30 | $471,791 |
| 2017-12-02 | $0.8448 | $1.25 | $0.7542 | $0.8311 | $1,232.02 | $463,722 |
| 2017-12-03 | $0.8319 | $1.05 | $0.6564 | $0.9968 | $62.39 | $556,987 |
| 2017-12-04 | $1.00 | $1.01 | $0.2960 | $0.6678 | $2,956.60 | $373,784 |
| 2017-12-05 | $0.6692 | $0.8734 | $0.5923 | $0.8697 | $646.79 | $487,552 |
| 2017-12-06 | $0.8678 | $1.10 | $0.5813 | $0.6311 | $262.87 | $354,169 |
| 2017-12-07 | $0.6300 | $1.35 | $0.2672 | $0.4466 | $2,916.33 | $250,880 |
| 2017-12-08 | $0.4477 | $1.57 | $0.4443 | $0.8000 | $344.76 | $449,679 |
| 2017-12-09 | $0.7992 | $0.9022 | $0.5620 | $0.7707 | $425.95 | $433,461 |
| 2017-12-10 | $0.7739 | $0.7739 | $0.5438 | $0.5713 | $264.67 | $321,526 |
| 2017-12-11 | $0.5672 | $1.44 | $0.3251 | $0.3251 | $2,495.24 | $183,135 |
| 2017-12-12 | $0.3261 | $1.15 | $0.3226 | $1.15 | $593.03 | $647,216 |
| 2017-12-13 | $1.15 | $1.16 | $0.7683 | $0.8755 | $2,083.75 | $493,918 |
| 2017-12-14 | $0.8727 | $1.09 | $0.3755 | $1.07 | $6,247.75 | $602,318 |
| 2017-12-15 | $1.07 | $1.09 | $0.5402 | $0.9463 | $2,497.29 | $534,668 |
| 2017-12-16 | $0.9476 | $0.9606 | $0.4211 | $0.6374 | $427.23 | $360,447 |
| 2017-12-17 | $0.6375 | $7.48 | $0.6248 | $4.93 | $5,117.03 | $2,791,120 |
| 2017-12-18 | $4.93 | $5.88 | $0.7154 | $0.7423 | $3,893.12 | $420,194 |
| 2017-12-19 | $0.7429 | $1.40 | $0.6949 | $0.8426 | $1,367.62 | $477,389 |
| 2017-12-20 | $0.8417 | $1.12 | $0.7253 | $0.9002 | $63.82 | $510,243 |
| 2017-12-21 | $0.9025 | $0.9147 | $0.6864 | $0.7132 | $229.19 | $404,604 |
| 2017-12-22 | $0.7157 | $0.8034 | $0.5058 | $0.7444 | $412.15 | $422,466 |
| 2017-12-23 | $0.7514 | $0.9723 | $0.4705 | $0.4726 | $1,039.94 | $268,400 |
| 2017-12-24 | $0.4778 | $0.9508 | $0.4612 | $0.5104 | $1,035.44 | $290,103 |
| 2017-12-25 | $0.5157 | $0.8179 | $0.5049 | $0.6189 | $185.80 | $352,116 |
| 2017-12-26 | $0.6183 | $0.7438 | $0.6041 | $0.6306 | $28.10 | $359,153 |
| 2017-12-27 | $0.6311 | $0.6599 | $0.5752 | $0.6041 | $31.23 | $344,329 |
| 2017-12-28 | $0.6028 | $1.20 | $0.5578 | $0.6447 | $604.74 | $367,673 |
| 2017-12-29 | $0.6514 | $1.24 | $0.6462 | $1.23 | $392.24 | $699,316 |
| 2017-12-30 | $1.22 | $1.22 | $0.5039 | $0.7004 | $458.70 | $399,992 |
| 2017-12-31 | $0.6928 | $3.44 | $0.6914 | $2.41 | $7,673.02 | $1,378,564 |