BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-02 | $0.001147 | $0.001715 | $0.001012 | $0.001153 | $2,857.59 | $21,805.46 |
| 2017-07-03 | $0.001148 | $0.001312 | $0.001020 | $0.001219 | $2,222.87 | $23,150.97 |
| 2017-07-04 | $0.001216 | $0.001282 | $0.001135 | $0.001165 | $250.97 | $22,192.59 |
| 2017-07-05 | $0.001165 | $0.001182 | $0.001033 | $0.001091 | $932.00 | $20,800.90 |
| 2017-07-06 | $0.001091 | $0.002007 | $0.001061 | $0.001638 | $4,180.44 | $31,260.73 |
| 2017-07-07 | $0.001639 | $0.002750 | $0.001563 | $0.002096 | $3,282.51 | $40,262.68 |
| 2017-07-08 | $0.002099 | $0.002270 | $0.001553 | $0.001750 | $692.26 | $33,784.47 |
| 2017-07-09 | $0.001741 | $0.001746 | $0.001161 | $0.001175 | $592.51 | $22,793.40 |
| 2017-07-10 | $0.001177 | $0.001335 | $0.001095 | $0.001126 | $221.17 | $21,912.16 |
| 2017-07-11 | $0.001123 | $0.001166 | $0.001037 | $0.001091 | $302.08 | $21,302.09 |
| 2017-07-12 | $0.001089 | $0.001297 | $0.001056 | $0.001240 | $243.55 | $24,278.65 |
| 2017-07-13 | $0.001241 | $0.001408 | $0.001101 | $0.001101 | $207.73 | $21,605.82 |
| 2017-07-14 | $0.001100 | $0.002214 | $0.001100 | $0.001792 | $1,320.17 | $35,188.07 |
| 2017-07-15 | $0.001789 | $0.002065 | $0.001565 | $0.001713 | $532.27 | $33,664.87 |
| 2017-07-16 | $0.001709 | $0.009781 | $0.001155 | $0.006041 | $2,824.74 | $118,843 |
| 2017-07-17 | $0.006054 | $0.006736 | $0.002072 | $0.002429 | $251.35 | $47,841.16 |
| 2017-07-18 | $0.002442 | $0.004335 | $0.002124 | $0.002193 | $551.31 | $43,204.21 |
| 2017-07-19 | $0.002180 | $0.002758 | $0.002140 | $0.002341 | $630.59 | $46,182.95 |
| 2017-07-20 | $0.002339 | $0.002796 | $0.001955 | $0.002558 | $939.74 | $51,346.84 |
| 2017-07-21 | $0.002577 | $0.002585 | $0.001477 | $0.001853 | $728.33 | $37,403.02 |
| 2017-07-22 | $0.001853 | $0.002549 | $0.001838 | $0.002010 | $432.99 | $40,616.64 |
| 2017-07-23 | $0.002010 | $0.002293 | $0.001801 | $0.002148 | $76.74 | $43,493.03 |
| 2017-07-24 | $0.002145 | $0.002280 | $0.001832 | $0.001852 | $172.78 | $37,600.25 |
| 2017-07-25 | $0.001855 | $0.001863 | $0.001592 | $0.001740 | $217.04 | $35,401.35 |
| 2017-07-26 | $0.001741 | $0.001772 | $0.001324 | $0.001324 | $245.44 | $27,109.84 |
| 2017-07-27 | $0.001278 | $0.001736 | $0.001274 | $0.001581 | $581.90 | $32,462.94 |
| 2017-07-28 | $0.001601 | $0.001863 | $0.001366 | $0.001863 | $162.88 | $38,246.12 |
| 2017-07-29 | $0.001870 | $0.001870 | $0.001335 | $0.001358 | $179.37 | $27,885.28 |
| 2017-07-30 | $0.001359 | $0.001637 | $0.001301 | $0.001634 | $15.25 | $33,573.44 |
| 2017-07-31 | $0.001635 | $0.001802 | $0.001395 | $0.001426 | $234.29 | $29,289.68 |