BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.001431 | $0.001606 | $0.001431 | $0.001606 | $55.16 | $32,993.70 |
| 2017-08-02 | $0.001605 | $0.001608 | $0.001323 | $0.001493 | $43.36 | $30,674.19 |
| 2017-08-03 | $0.001493 | $0.004241 | $0.0005230 | $0.001308 | $132.38 | $26,875.18 |
| 2017-08-04 | $0.001309 | $0.001714 | $0.001204 | $0.001641 | $208.15 | $33,723.58 |
| 2017-08-05 | $0.001641 | $0.001777 | $0.001425 | $0.001604 | $42.98 | $32,958.34 |
| 2017-08-06 | $0.001606 | $0.001620 | $0.001483 | $0.001562 | $304.93 | $32,091.09 |
| 2017-08-07 | $0.001559 | $0.001702 | $0.001556 | $0.001593 | $327.47 | $32,729.86 |
| 2017-08-08 | $0.001594 | $0.001693 | $0.001581 | $0.001676 | $64.71 | $34,454.88 |
| 2017-08-09 | $0.001675 | $0.002260 | $0.001597 | $0.001877 | $101.29 | $38,578.53 |
| 2017-08-10 | $0.001877 | $0.002453 | $0.001661 | $0.001784 | $623.70 | $36,680.62 |
| 2017-08-11 | $0.001784 | $0.002274 | $0.001696 | $0.001715 | $115.21 | $35,269.72 |
| 2017-08-12 | $0.001714 | $0.002109 | $0.001696 | $0.002090 | $323.09 | $42,994.27 |
| 2017-08-13 | $0.002089 | $0.002251 | $0.001852 | $0.002070 | $148.18 | $42,585.66 |
| 2017-08-14 | $0.002072 | $0.002193 | $0.002030 | $0.002158 | $51.73 | $44,392.93 |
| 2017-08-15 | $0.002164 | $0.002214 | $0.001931 | $0.002075 | $44.51 | $42,692.78 |
| 2017-08-16 | $0.002077 | $0.002241 | $0.001975 | $0.002240 | $57.97 | $46,118.22 |
| 2017-08-17 | $0.002238 | $0.002286 | $0.002021 | $0.002056 | $66.14 | $42,326.45 |
| 2017-08-18 | $0.002049 | $0.002101 | $0.001868 | $0.002097 | $1,238.87 | $43,184.31 |
| 2017-08-19 | $0.002095 | $0.003422 | $0.002023 | $0.003418 | $8.34 | $70,411.53 |
| 2017-08-20 | $0.003413 | $0.003413 | $0.001655 | $0.001913 | $102.27 | $39,425.92 |
| 2017-08-21 | $0.001905 | $0.002062 | $0.001872 | $0.002036 | $42.03 | $41,962.27 |
| 2017-08-22 | $0.002040 | $0.002070 | $0.001849 | $0.002006 | $5.53 | $41,394.16 |
| 2017-08-23 | $0.002002 | $0.002207 | $0.001916 | $0.002195 | $131.92 | $45,337.30 |
| 2017-08-24 | $0.002196 | $0.002234 | $0.002039 | $0.002124 | $133.96 | $43,913.03 |
| 2017-08-25 | $0.002121 | $0.002231 | $0.002036 | $0.002048 | $646.61 | $42,375.83 |
| 2017-08-26 | $0.002052 | $0.002220 | $0.002012 | $0.002216 | $360.87 | $45,963.45 |
| 2017-08-27 | $0.002215 | $0.002397 | $0.001970 | $0.001970 | $217.68 | $41,091.94 |
| 2017-08-28 | $0.001972 | $0.002278 | $0.001902 | $0.002278 | $178.76 | $47,684.50 |
| 2017-08-29 | $0.002278 | $0.002378 | $0.002047 | $0.002210 | $157.08 | $46,450.84 |
| 2017-08-30 | $0.002209 | $0.002465 | $0.001914 | $0.001930 | $167.87 | $40,745.14 |
| 2017-08-31 | $0.001927 | $0.002294 | $0.001764 | $0.001918 | $125.05 | $40,618.48 |