BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.91 | $1.92 | $1.82 | $1.86 | $59.36 | $1,096,978 |
| 2018-05-02 | $1.86 | $1.86 | $0.7565 | $0.9732 | $269.18 | $573,219 |
| 2018-05-03 | $0.9733 | $1.71 | $0.7442 | $1.70 | $57.11 | $1,003,731 |
| 2018-05-04 | $1.70 | $2.35 | $0.7835 | $0.7852 | $295.75 | $462,449 |
| 2018-05-05 | $0.7848 | $0.9546 | $0.7836 | $0.9521 | $791.08 | $560,758 |
| 2018-05-06 | $0.9527 | $0.9527 | $0.3191 | $0.7244 | $782.91 | $426,641 |
| 2018-05-07 | $0.7249 | $0.9989 | $0.6908 | $0.7010 | $15.97 | $412,897 |
| 2018-05-08 | $0.7025 | $2.02 | $0.6988 | $1.94 | $100.61 | $1,140,458 |
| 2018-05-09 | $1.93 | $1.93 | $0.8274 | $0.9514 | $105.83 | $560,415 |
| 2018-05-10 | $0.9512 | $1.76 | $0.9491 | $1.74 | $197.68 | $1,022,962 |
| 2018-05-11 | $1.74 | $1.92 | $1.67 | $1.68 | $240.76 | $987,319 |
| 2018-05-12 | $1.67 | $1.70 | $0.5464 | $0.5479 | $100.21 | $322,790 |
| 2018-05-13 | $0.5477 | $0.8663 | $0.5033 | $0.6521 | $504.02 | $384,279 |
| 2018-05-14 | $0.6520 | $0.9472 | $0.6248 | $0.9418 | $65.35 | $554,984 |
| 2018-05-15 | $0.9402 | $1.60 | $0.6513 | $0.8470 | $9.22 | $499,111 |
| 2018-05-16 | $0.8465 | $1.67 | $0.8114 | $1.34 | $54.61 | $787,388 |
| 2018-05-17 | $1.34 | $1.35 | $0.6056 | $1.34 | $129.44 | $791,987 |
| 2018-05-18 | $1.34 | $2.08 | $1.17 | $2.07 | $3,946.49 | $1,220,672 |
| 2018-05-19 | $2.07 | $2.08 | $1.38 | $1.50 | $63.92 | $881,899 |
| 2018-05-20 | $1.50 | $1.51 | $0.6426 | $0.7792 | $61.76 | $459,288 |
| 2018-05-21 | $0.7802 | $0.7807 | $0.6391 | $0.7691 | $30.41 | $453,355 |
| 2018-05-22 | $0.7690 | $0.7696 | $0.7286 | $0.7328 | $543.83 | $431,964 |
| 2018-05-23 | $0.7320 | $0.7341 | $0.6046 | $0.6893 | $28.25 | $406,361 |
| 2018-05-24 | $0.6875 | $0.7060 | $0.6875 | $0.6989 | $0.7687 | $412,037 |
| 2018-05-25 | $1.50 | $1.50 | $1.43 | $1.45 | $102.34 | $854,664 |
| 2018-05-26 | $1.45 | $1.48 | $1.36 | $1.36 | $49.44 | $803,017 |
| 2018-05-27 | $1.36 | $1.36 | $0.5684 | $0.7287 | $267.42 | $429,707 |
| 2018-05-28 | $0.7289 | $1.72 | $0.5931 | $0.6706 | $300.15 | $395,427 |
| 2018-05-29 | $0.6704 | $1.12 | $0.6667 | $1.12 | $4.11 | $660,267 |
| 2018-05-30 | $0.5734 | $0.5757 | $0.5515 | $0.5575 | $141.87 | $328,775 |
| 2018-05-31 | $0.5574 | $0.9814 | $0.5547 | $0.9733 | $177.21 | $574,016 |