BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001918 | $0.002116 | $0.001350 | $0.001749 | $138.65 | $37,107.70 |
| 2017-09-02 | $0.001750 | $0.002378 | $0.001411 | $0.001884 | $139.05 | $40,130.61 |
| 2017-09-03 | $0.001884 | $0.002146 | $0.001757 | $0.001796 | $58.79 | $38,503.34 |
| 2017-09-04 | $0.001797 | $0.001822 | $0.001376 | $0.001628 | $337.43 | $34,956.70 |
| 2017-09-05 | $0.001636 | $0.001972 | $0.001541 | $0.001634 | $55.65 | $35,103.14 |
| 2017-09-06 | $0.001635 | $0.001901 | $0.001548 | $0.001896 | $81.48 | $40,793.73 |
| 2017-09-07 | $0.001892 | $0.002262 | $0.001485 | $0.001529 | $11.54 | $32,934.49 |
| 2017-09-08 | $0.001529 | $0.001829 | $0.001369 | $0.001566 | $4.95 | $33,778.92 |
| 2017-09-09 | $0.001568 | $0.001568 | $0.001267 | $0.001301 | $66.55 | $28,100.70 |
| 2017-09-10 | $0.001303 | $0.001471 | $0.001266 | $0.001443 | $0.5091 | $31,183.09 |
| 2017-09-11 | $0.001448 | $0.001620 | $0.001310 | $0.001419 | $19.95 | $30,816.37 |
| 2017-09-12 | $0.001419 | $0.001701 | $0.001419 | $0.001610 | $1.26 | $35,096.88 |
| 2017-09-13 | $0.001611 | $0.001613 | $0.001163 | $0.001512 | $167.96 | $33,078.80 |
| 2017-09-14 | $0.001512 | $0.001532 | $0.0006440 | $0.0006440 | $108.89 | $14,158.82 |
| 2017-09-15 | $0.0006490 | $0.001106 | $0.0005809 | $0.001075 | $139.19 | $23,634.63 |
| 2017-09-16 | $0.001072 | $0.001123 | $0.0008692 | $0.0008805 | $16.67 | $19,385.33 |
| 2017-09-17 | $0.0008803 | $0.001097 | $0.0008465 | $0.0009625 | $67.21 | $21,192.09 |
| 2017-09-18 | $0.0009606 | $0.001048 | $0.0009292 | $0.0009579 | $141.62 | $21,104.41 |
| 2017-09-19 | $0.0009604 | $0.0009665 | $0.0008931 | $0.0009013 | $44.10 | $19,870.68 |
| 2017-09-20 | $0.0009001 | $0.001012 | $0.0008946 | $0.0008967 | $104.98 | $19,830.73 |
| 2017-09-21 | $0.0008923 | $0.0009373 | $0.0006817 | $0.0006888 | $48.43 | $15,336.63 |
| 2017-09-22 | $0.0006881 | $0.0007997 | $0.0003616 | $0.0007620 | $128.06 | $17,047.89 |
| 2017-09-23 | $0.0007592 | $0.0008786 | $0.0006619 | $0.0007433 | $52.94 | $16,670.63 |
| 2017-09-24 | $0.0007441 | $0.0008547 | $0.0004450 | $0.0008425 | $51.29 | $18,941.88 |
| 2017-09-25 | $0.0008417 | $0.0008707 | $0.0006277 | $0.0006892 | $40.22 | $15,552.04 |
| 2017-09-26 | $0.0006959 | $0.0007241 | $0.0006073 | $0.0006285 | $38.34 | $14,201.63 |
| 2017-09-27 | $0.0006269 | $0.0009820 | $0.0006268 | $0.0007566 | $70.24 | $17,149.07 |
| 2017-09-28 | $0.0007565 | $0.0008121 | $0.0005843 | $0.0006476 | $17.45 | $14,700.25 |
| 2017-09-29 | $0.0006475 | $0.0008086 | $0.0005745 | $0.0007537 | $41.58 | $17,150.40 |
| 2017-09-30 | $0.0007538 | $0.0007844 | $0.0007538 | $0.0007816 | $27.75 | $17,842.66 |