BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.003510 | $0.004859 | $0.003483 | $0.004373 | $127.80 | $125,267 |
| 2018-03-02 | $0.004361 | $0.004777 | $0.004214 | $0.004303 | $550.16 | $123,267 |
| 2018-03-03 | $0.004298 | $0.005042 | $0.004298 | $0.004469 | $82.20 | $128,035 |
| 2018-03-04 | $0.004462 | $0.005233 | $0.004344 | $0.004717 | $354.22 | $135,151 |
| 2018-03-05 | $0.004714 | $0.004744 | $0.004581 | $0.004615 | $63.81 | $132,211 |
| 2018-03-06 | $0.004602 | $0.004674 | $0.004250 | $0.004293 | $3,387.81 | $122,996 |
| 2018-03-07 | $0.004288 | $0.004426 | $0.003872 | $0.004061 | $20.30 | $116,342 |
| 2018-03-08 | $0.004055 | $0.004340 | $0.003625 | $0.003741 | $206.19 | $107,179 |
| 2018-03-09 | $0.003717 | $0.003761 | $0.003355 | $0.003537 | $9.90 | $101,326 |
| 2018-03-10 | $0.003808 | $0.003889 | $0.003403 | $0.003434 | $186.96 | $98,388.12 |
| 2018-03-11 | $0.003422 | $0.003502 | $0.003095 | $0.003447 | $219.10 | $98,751.40 |
| 2018-03-12 | $0.003436 | $0.003498 | $0.002996 | $0.003108 | $331.89 | $89,044.78 |
| 2018-03-13 | $0.003090 | $0.003408 | $0.003017 | $0.003385 | $226.48 | $96,974.24 |
| 2018-03-14 | $0.003385 | $0.003418 | $0.002615 | $0.002627 | $241.73 | $75,276.16 |
| 2018-03-15 | $0.002626 | $0.002774 | $0.002464 | $0.002645 | $124.08 | $75,775.81 |
| 2018-03-16 | $0.002643 | $0.002660 | $0.002238 | $0.002238 | $358.98 | $64,109.82 |
| 2018-03-17 | $0.002241 | $0.002745 | $0.002014 | $0.002293 | $97.78 | $65,685.28 |
| 2018-03-18 | $0.002287 | $0.002659 | $0.002121 | $0.002632 | $146.18 | $75,406.23 |
| 2018-03-19 | $0.002621 | $0.003092 | $0.002493 | $0.002558 | $108.61 | $73,299.02 |
| 2018-03-20 | $0.002587 | $0.003308 | $0.002258 | $0.002844 | $685.77 | $81,487.19 |
| 2018-03-21 | $0.002849 | $0.002913 | $0.002636 | $0.002674 | $68.22 | $76,596.64 |
| 2018-03-22 | $0.002669 | $0.002903 | $0.002665 | $0.002784 | $32.02 | $79,775.64 |
| 2018-03-23 | $0.002784 | $0.002784 | $0.002525 | $0.002635 | $82.52 | $75,498.20 |
| 2018-03-24 | $0.002674 | $0.002878 | $0.002652 | $0.002759 | $88.69 | $79,044.21 |
| 2018-03-25 | $0.002721 | $0.002864 | $0.002513 | $0.002787 | $104.67 | $79,856.15 |
| 2018-03-26 | $0.002785 | $0.002876 | $0.002670 | $0.002782 | $104.53 | $79,695.42 |
| 2018-03-27 | $0.002777 | $0.002786 | $0.002405 | $0.002414 | $81.92 | $69,174.28 |
| 2018-03-28 | $0.002414 | $0.002915 | $0.002401 | $0.002855 | $129.30 | $81,810.08 |
| 2018-03-29 | $0.002859 | $0.002864 | $0.002061 | $0.002485 | $750.82 | $71,209.58 |
| 2018-03-30 | $0.002479 | $0.002520 | $0.002311 | $0.002405 | $3.44 | $68,896.72 |
| 2018-03-31 | $0.002009 | $0.002422 | $0.001817 | $0.002356 | $57.74 | $67,506.31 |