BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002356 | $0.002390 | $0.002192 | $0.002309 | $25.45 | $66,159.74 |
| 2018-04-02 | $0.002321 | $0.002484 | $0.002305 | $0.002465 | $85.54 | $70,636.66 |
| 2018-04-03 | $0.002467 | $0.002697 | $0.002467 | $0.002672 | $54.75 | $76,546.69 |
| 2018-04-04 | $0.002670 | $0.002670 | $0.002192 | $0.002308 | $194.53 | $66,132.23 |
| 2018-04-05 | $0.002309 | $0.002625 | $0.002122 | $0.002248 | $248.56 | $64,396.59 |
| 2018-04-06 | $0.002236 | $0.002260 | $0.002153 | $0.002249 | $13.49 | $64,422.66 |
| 2018-04-07 | $0.002251 | $0.002746 | $0.002248 | $0.002621 | $72.55 | $75,100.41 |
| 2018-04-08 | $0.002624 | $0.002768 | $0.002624 | $0.002735 | $15.04 | $78,370.29 |
| 2018-04-09 | $0.002740 | $0.002826 | $0.002647 | $0.002702 | $85.23 | $77,412.51 |
| 2018-04-10 | $0.002704 | $0.003142 | $0.002661 | $0.003139 | $513.44 | $89,940.23 |
| 2018-04-11 | $0.002801 | $0.003203 | $0.002793 | $0.003203 | $180.14 | $91,769.56 |
| 2018-04-12 | $0.003195 | $0.005003 | $0.002151 | $0.002768 | $11,907.70 | $79,302.01 |
| 2018-04-13 | $0.002771 | $0.002867 | $0.002569 | $0.002675 | $458.48 | $76,633.50 |
| 2018-04-14 | $0.002675 | $0.002778 | $0.0008048 | $0.001758 | $7,459.68 | $57,145.04 |
| 2018-04-15 | $0.001760 | $0.002079 | $0.001132 | $0.002004 | $2,910.14 | $65,349.00 |
| 2018-04-16 | $0.002003 | $0.002014 | $0.001200 | $0.001207 | $1,083.56 | $39,359.23 |
| 2018-04-17 | $0.001207 | $0.001742 | $0.001207 | $0.001736 | $240.17 | $56,602.58 |
| 2018-04-18 | $0.001737 | $0.001788 | $0.001438 | $0.001468 | $130.07 | $47,893.33 |
| 2018-04-19 | $0.001470 | $0.001902 | $0.001463 | $0.001901 | $158.82 | $61,985.52 |
| 2018-04-20 | $0.001902 | $0.001963 | $0.001647 | $0.001945 | $79.41 | $63,419.56 |
| 2018-04-21 | $0.001945 | $0.002290 | $0.001743 | $0.001786 | $477.73 | $58,269.23 |
| 2018-04-22 | $0.001786 | $0.002245 | $0.001426 | $0.001760 | $653.62 | $57,424.72 |
| 2018-04-23 | $0.001756 | $0.002051 | $0.001606 | $0.001783 | $257.65 | $58,197.76 |
| 2018-04-24 | $0.001785 | $0.002703 | $0.001784 | $0.002441 | $1,499.27 | $79,657.06 |
| 2018-04-25 | $0.002425 | $0.002729 | $0.001789 | $0.001934 | $1,396.29 | $63,104.27 |
| 2018-04-26 | $0.001950 | $0.002128 | $0.001735 | $0.002043 | $315.13 | $66,651.67 |
| 2018-04-27 | $0.002045 | $0.002229 | $0.001879 | $0.001879 | $78.74 | $61,306.88 |
| 2018-04-28 | $0.001872 | $0.002162 | $0.001867 | $0.001870 | $172.73 | $61,029.54 |
| 2018-04-29 | $0.001869 | $0.001963 | $0.001840 | $0.001881 | $340.00 | $61,392.16 |
| 2018-04-30 | $0.001880 | $0.002240 | $0.001830 | $0.002216 | $173.05 | $72,326.24 |