BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002463 | $0.003339 | $0.002109 | $0.003128 | $2,260.17 | $84,532.77 |
| 2018-01-02 | $0.003142 | $0.004013 | $0.002648 | $0.003153 | $4,534.20 | $85,195.05 |
| 2018-01-03 | $0.003143 | $0.004065 | $0.003139 | $0.003425 | $3,860.52 | $92,552.33 |
| 2018-01-04 | $0.003441 | $0.004117 | $0.003426 | $0.003642 | $2,485.22 | $98,400.22 |
| 2018-01-05 | $0.003773 | $0.005137 | $0.003203 | $0.004423 | $5,591.03 | $119,504 |
| 2018-01-06 | $0.004410 | $0.02028 | $0.004018 | $0.01739 | $173,104 | $473,674 |
| 2018-01-07 | $0.01841 | $0.03291 | $0.01253 | $0.01517 | $139,383 | $417,980 |
| 2018-01-08 | $0.01547 | $0.02102 | $0.01300 | $0.01993 | $42,490.60 | $549,362 |
| 2018-01-09 | $0.01973 | $0.02007 | $0.01325 | $0.01692 | $19,703.60 | $466,288 |
| 2018-01-10 | $0.01694 | $0.01813 | $0.01036 | $0.01320 | $10,194.50 | $363,753 |
| 2018-01-11 | $0.01288 | $0.01647 | $0.01102 | $0.01166 | $7,248.79 | $321,454 |
| 2018-01-12 | $0.01174 | $0.01409 | $0.01152 | $0.01365 | $5,713.91 | $376,224 |
| 2018-01-13 | $0.01377 | $0.02461 | $0.01120 | $0.01435 | $24,635.30 | $395,530 |
| 2018-01-14 | $0.01436 | $0.01524 | $0.01217 | $0.01324 | $3,819.04 | $364,828 |
| 2018-01-15 | $0.01314 | $0.01483 | $0.007108 | $0.01228 | $13,804.00 | $338,528 |
| 2018-01-16 | $0.01230 | $0.01328 | $0.006967 | $0.007921 | $3,005.93 | $218,316 |
| 2018-01-17 | $0.007881 | $0.008672 | $0.005314 | $0.007435 | $4,232.95 | $204,896 |
| 2018-01-18 | $0.007463 | $0.01057 | $0.006754 | $0.008434 | $3,000.89 | $232,428 |
| 2018-01-19 | $0.008345 | $0.01120 | $0.007881 | $0.01057 | $4,953.21 | $291,329 |
| 2018-01-20 | $0.01069 | $0.01135 | $0.007599 | $0.009827 | $3,100.84 | $270,820 |
| 2018-01-21 | $0.009849 | $0.01123 | $0.007490 | $0.008589 | $3,650.77 | $236,702 |
| 2018-01-22 | $0.008706 | $0.009336 | $0.007326 | $0.007817 | $1,085.11 | $215,440 |
| 2018-01-23 | $0.007796 | $0.008703 | $0.006710 | $0.007809 | $2,487.19 | $216,324 |
| 2018-01-24 | $0.007805 | $0.009394 | $0.007014 | $0.007859 | $3,422.48 | $218,269 |
| 2018-01-25 | $0.007988 | $0.009113 | $0.007242 | $0.007945 | $2,749.51 | $221,132 |
| 2018-01-26 | $0.007924 | $0.01318 | $0.006086 | $0.006457 | $11,527.50 | $179,900 |
| 2018-01-27 | $0.006453 | $0.01176 | $0.005715 | $0.008406 | $14,345.00 | $234,608 |
| 2018-01-28 | $0.008335 | $0.008425 | $0.006265 | $0.007315 | $4,010.52 | $204,766 |
| 2018-01-29 | $0.007308 | $0.01340 | $0.006606 | $0.006606 | $27,077.40 | $186,194 |
| 2018-01-30 | $0.006720 | $0.009781 | $0.006286 | $0.006901 | $12,318.20 | $195,264 |
| 2018-01-31 | $0.006912 | $0.007397 | $0.005910 | $0.006697 | $2,784.78 | $191,016 |