BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0003733 | $0.0004039 | $0.0003715 | $0.0004032 | $104.07 | $10,063.07 |
| 2017-11-02 | $0.0004036 | $0.0005118 | $0.0004036 | $0.0004432 | $6.20 | $11,069.09 |
| 2017-11-03 | $0.0004428 | $0.0005250 | $0.0004093 | $0.0004620 | $47.43 | $11,556.58 |
| 2017-11-04 | $0.0004639 | $0.0004951 | $0.0004543 | $0.0004819 | $1.44 | $12,057.79 |
| 2017-11-05 | $0.0004859 | $0.0004874 | $0.0004547 | $0.0004682 | $0.4073 | $11,717.40 |
| 2017-11-06 | $0.0004312 | $0.0006336 | $0.0004307 | $0.0006174 | $88.33 | $15,459.05 |
| 2017-11-07 | $0.0006165 | $0.0006486 | $0.0005592 | $0.0006425 | $113.26 | $16,085.82 |
| 2017-11-08 | $0.0006405 | $0.0007359 | $0.0005801 | $0.0006055 | $52.58 | $15,159.88 |
| 2017-11-09 | $0.0006041 | $0.0007247 | $0.0005643 | $0.0007114 | $10.91 | $17,829.07 |
| 2017-11-10 | $0.0007137 | $0.0007536 | $0.0005438 | $0.0005572 | $33.03 | $13,993.62 |
| 2017-11-11 | $0.0005542 | $0.0007829 | $0.0005142 | $0.0005228 | $158.14 | $13,219.12 |
| 2017-11-12 | $0.0005225 | $0.0005522 | $0.0004604 | $0.0005272 | $317.80 | $13,498.07 |
| 2017-11-13 | $0.0005282 | $0.0005540 | $0.0004959 | $0.0005219 | $84.93 | $13,408.27 |
| 2017-11-14 | $0.0005230 | $0.0005377 | $0.0005142 | $0.0005285 | $163.89 | $13,611.10 |
| 2017-11-15 | $0.0005289 | $0.0005854 | $0.0004805 | $0.0005807 | $43.30 | $14,969.70 |
| 2017-11-16 | $0.0005837 | $0.0006402 | $0.0005710 | $0.0006286 | $50.79 | $16,209.50 |
| 2017-11-17 | $0.0006276 | $0.0006423 | $0.0006054 | $0.0006173 | $18.03 | $15,928.94 |
| 2017-11-18 | $0.0006149 | $0.0007029 | $0.0004594 | $0.0006941 | $118.23 | $17,928.56 |
| 2017-11-19 | $0.0006015 | $0.0006590 | $0.0005696 | $0.0005890 | $0.9639 | $15,230.41 |
| 2017-11-20 | $0.0006422 | $0.0006436 | $0.0004171 | $0.0005785 | $72.46 | $15,123.23 |
| 2017-11-21 | $0.0005785 | $0.0005800 | $0.0004129 | $0.0005672 | $71.28 | $14,878.60 |
| 2017-11-22 | $0.0005685 | $0.0006610 | $0.0004065 | $0.0006578 | $193.55 | $17,264.19 |
| 2017-11-23 | $0.0006565 | $0.0006714 | $0.0005107 | $0.0006433 | $149.54 | $16,899.88 |
| 2017-11-24 | $0.0006371 | $0.0006448 | $0.0004056 | $0.0004098 | $100.36 | $10,851.06 |
| 2017-11-25 | $0.0004088 | $0.0007796 | $0.0004088 | $0.0007796 | $202.59 | $20,645.66 |
| 2017-11-26 | $0.0007793 | $0.0008539 | $0.0007070 | $0.0007354 | $61.32 | $19,478.90 |
| 2017-11-27 | $0.0007355 | $0.0008747 | $0.0007355 | $0.0008733 | $96.39 | $23,137.24 |
| 2017-11-28 | $0.0008775 | $0.0008963 | $0.0007908 | $0.0007980 | $20.69 | $21,142.69 |
| 2017-11-29 | $0.0007976 | $0.001090 | $0.0007274 | $0.0009678 | $575.46 | $25,644.03 |
| 2017-11-30 | $0.0009827 | $0.001069 | $0.0008075 | $0.001003 | $66.54 | $26,566.98 |