BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0009978 | $0.001059 | $0.0009416 | $0.0009805 | $20.82 | $25,978.97 |
| 2017-12-02 | $0.0009796 | $0.001008 | $0.0009656 | $0.0009770 | $2.01 | $25,887.53 |
| 2017-12-03 | $0.0009780 | $0.001179 | $0.0008472 | $0.0008965 | $76.93 | $23,771.89 |
| 2017-12-04 | $0.0008995 | $0.001047 | $0.0008712 | $0.001047 | $23.47 | $27,769.32 |
| 2017-12-05 | $0.001049 | $0.001200 | $0.001034 | $0.001045 | $7.06 | $27,717.87 |
| 2017-12-06 | $0.001043 | $0.001101 | $0.0009607 | $0.001100 | $693.40 | $29,171.04 |
| 2017-12-07 | $0.001098 | $0.001423 | $0.0008909 | $0.001421 | $118.23 | $37,696.96 |
| 2017-12-08 | $0.001421 | $0.001689 | $0.001172 | $0.001185 | $456.89 | $31,420.15 |
| 2017-12-09 | $0.001185 | $0.001408 | $0.001112 | $0.001161 | $41.90 | $30,801.25 |
| 2017-12-10 | $0.001164 | $0.001413 | $0.0007071 | $0.001224 | $367.85 | $32,461.82 |
| 2017-12-11 | $0.001215 | $0.001593 | $0.001107 | $0.001318 | $153.36 | $35,020.60 |
| 2017-12-12 | $0.001331 | $0.001726 | $0.001239 | $0.001693 | $173.57 | $44,994.62 |
| 2017-12-13 | $0.001697 | $0.001749 | $0.0009562 | $0.0009889 | $69.30 | $26,280.86 |
| 2017-12-14 | $0.0009859 | $0.001383 | $0.0009736 | $0.001337 | $86.29 | $35,533.05 |
| 2017-12-15 | $0.001341 | $0.001456 | $0.001091 | $0.001237 | $127.96 | $32,884.41 |
| 2017-12-16 | $0.001238 | $0.001662 | $0.001228 | $0.001632 | $245.50 | $43,403.89 |
| 2017-12-17 | $0.001653 | $0.001859 | $0.001525 | $0.001530 | $84.92 | $40,690.31 |
| 2017-12-18 | $0.001534 | $0.002175 | $0.001127 | $0.001339 | $751.12 | $35,602.08 |
| 2017-12-19 | $0.001340 | $0.001593 | $0.001087 | $0.001330 | $770.72 | $35,389.84 |
| 2017-12-20 | $0.001333 | $0.002529 | $0.0009440 | $0.001248 | $1,176.64 | $33,203.56 |
| 2017-12-21 | $0.001250 | $0.002002 | $0.001250 | $0.001287 | $910.86 | $34,241.10 |
| 2017-12-22 | $0.001289 | $0.008833 | $0.001075 | $0.003005 | $38,136.20 | $81,202.94 |
| 2017-12-23 | $0.003360 | $0.008929 | $0.002176 | $0.002625 | $16,529.10 | $70,937.77 |
| 2017-12-24 | $0.002645 | $0.003607 | $0.001978 | $0.002715 | $4,593.30 | $73,353.36 |
| 2017-12-25 | $0.002727 | $0.004550 | $0.002029 | $0.002372 | $2,090.56 | $64,103.60 |
| 2017-12-26 | $0.002372 | $0.002711 | $0.001337 | $0.002391 | $2,321.79 | $64,613.47 |
| 2017-12-27 | $0.002393 | $0.002434 | $0.001625 | $0.002091 | $1,564.75 | $56,485.58 |
| 2017-12-28 | $0.002086 | $0.002270 | $0.001804 | $0.001906 | $839.30 | $51,487.42 |
| 2017-12-29 | $0.001924 | $0.002794 | $0.001924 | $0.002244 | $2,612.93 | $60,632.34 |
| 2017-12-30 | $0.002238 | $0.002519 | $0.001928 | $0.002215 | $697.80 | $59,851.25 |
| 2017-12-31 | $0.002193 | $0.002729 | $0.001980 | $0.002455 | $1,191.44 | $66,323.32 |