BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.006102 | $0.006610 | $0.005012 | $0.005278 | $1,049.16 | $151,179 |
| 2018-02-02 | $0.005267 | $0.005644 | $0.003771 | $0.003798 | $1,119.04 | $108,788 |
| 2018-02-03 | $0.003811 | $0.007279 | $0.003698 | $0.005359 | $5,169.72 | $153,501 |
| 2018-02-04 | $0.005362 | $0.007726 | $0.004075 | $0.004561 | $7,031.88 | $130,652 |
| 2018-02-05 | $0.004517 | $0.005158 | $0.003466 | $0.003604 | $741.88 | $103,247 |
| 2018-02-06 | $0.003609 | $0.004084 | $0.003141 | $0.003893 | $388.51 | $111,515 |
| 2018-02-07 | $0.003854 | $0.004880 | $0.003682 | $0.003879 | $987.36 | $111,107 |
| 2018-02-08 | $0.003863 | $0.004903 | $0.003863 | $0.004279 | $694.50 | $122,582 |
| 2018-02-09 | $0.004293 | $0.004964 | $0.003887 | $0.004949 | $2,119.99 | $141,766 |
| 2018-02-10 | $0.004953 | $0.005884 | $0.004335 | $0.004535 | $1,865.09 | $129,912 |
| 2018-02-11 | $0.004531 | $0.004926 | $0.004243 | $0.004269 | $513.81 | $122,292 |
| 2018-02-12 | $0.004296 | $0.005079 | $0.004296 | $0.004796 | $845.34 | $137,382 |
| 2018-02-13 | $0.004805 | $0.004965 | $0.004326 | $0.004353 | $472.06 | $124,694 |
| 2018-02-14 | $0.004340 | $0.005033 | $0.004340 | $0.004735 | $152.64 | $135,637 |
| 2018-02-15 | $0.004737 | $0.005478 | $0.004684 | $0.005472 | $300.89 | $156,757 |
| 2018-02-16 | $0.005449 | $0.005548 | $0.005026 | $0.005200 | $113.04 | $148,958 |
| 2018-02-17 | $0.005199 | $0.005646 | $0.005132 | $0.005530 | $157.62 | $158,410 |
| 2018-02-18 | $0.005547 | $0.005641 | $0.004830 | $0.005009 | $190.82 | $143,493 |
| 2018-02-19 | $0.004986 | $0.005617 | $0.004689 | $0.005469 | $129.83 | $156,669 |
| 2018-02-20 | $0.005474 | $0.007986 | $0.005086 | $0.006177 | $6,093.40 | $176,946 |
| 2018-02-21 | $0.006169 | $0.006759 | $0.005250 | $0.005343 | $2,243.72 | $153,070 |
| 2018-02-22 | $0.005338 | $0.005746 | $0.004875 | $0.005026 | $853.82 | $143,971 |
| 2018-02-23 | $0.005021 | $0.007961 | $0.004373 | $0.004978 | $13,796.20 | $142,612 |
| 2018-02-24 | $0.004972 | $0.005977 | $0.004545 | $0.004952 | $1,419.25 | $141,876 |
| 2018-02-25 | $0.004945 | $0.005810 | $0.004864 | $0.005745 | $543.78 | $164,567 |
| 2018-02-26 | $0.005752 | $0.005995 | $0.005184 | $0.005244 | $656.00 | $150,221 |
| 2018-02-27 | $0.005259 | $0.005783 | $0.005187 | $0.005338 | $697.49 | $152,935 |
| 2018-02-28 | $0.005332 | $0.005958 | $0.003134 | $0.003505 | $1,289.35 | $100,419 |