BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002218 | $0.002218 | $0.001517 | $0.001910 | $345.15 | $62,365.48 |
| 2018-05-02 | $0.001907 | $0.002036 | $0.001723 | $0.002028 | $75.27 | $66,223.68 |
| 2018-05-03 | $0.002028 | $0.002447 | $0.002021 | $0.002340 | $436.11 | $76,425.90 |
| 2018-05-04 | $0.002339 | $0.002441 | $0.002211 | $0.002230 | $292.49 | $72,834.10 |
| 2018-05-05 | $0.002229 | $0.002471 | $0.001873 | $0.001964 | $510.69 | $64,148.97 |
| 2018-05-06 | $0.001966 | $0.002107 | $0.001894 | $0.001921 | $92.00 | $62,743.47 |
| 2018-05-07 | $0.001923 | $0.001984 | $0.001761 | $0.001963 | $156.93 | $64,099.33 |
| 2018-05-08 | $0.001967 | $0.001985 | $0.001732 | $0.001750 | $27.50 | $57,163.25 |
| 2018-05-09 | $0.001748 | $0.001776 | $0.001709 | $0.001770 | $67.54 | $57,805.82 |
| 2018-05-10 | $0.001770 | $0.002180 | $0.001763 | $0.002167 | $177.35 | $70,750.11 |
| 2018-05-11 | $0.002169 | $0.002169 | $0.001453 | $0.001684 | $336.09 | $54,991.18 |
| 2018-05-12 | $0.001679 | $0.001727 | $0.001400 | $0.001525 | $344.34 | $49,791.65 |
| 2018-05-13 | $0.001524 | $0.001555 | $0.001346 | $0.001478 | $714.11 | $48,253.54 |
| 2018-05-14 | $0.001477 | $0.001576 | $0.001296 | $0.001303 | $1,137.33 | $42,564.17 |
| 2018-05-15 | $0.001301 | $0.001404 | $0.001197 | $0.001274 | $417.00 | $41,592.97 |
| 2018-05-16 | $0.001273 | $0.003016 | $0.001220 | $0.002586 | $13,857.90 | $84,462.47 |
| 2018-05-17 | $0.002588 | $0.002588 | $0.001651 | $0.001937 | $3,126.58 | $63,256.15 |
| 2018-05-18 | $0.001939 | $0.002037 | $0.001592 | $0.001813 | $1,513.59 | $59,200.57 |
| 2018-05-19 | $0.001813 | $0.001924 | $0.001803 | $0.001813 | $85.14 | $59,194.04 |
| 2018-05-20 | $0.001814 | $0.002091 | $0.001755 | $0.001874 | $206.25 | $61,187.70 |
| 2018-05-21 | $0.001876 | $0.001877 | $0.001348 | $0.001514 | $572.14 | $49,431.66 |
| 2018-05-22 | $0.001513 | $0.001670 | $0.001490 | $0.001602 | $165.31 | $52,328.36 |
| 2018-05-23 | $0.001601 | $0.001700 | $0.001420 | $0.001508 | $88.87 | $49,238.43 |
| 2018-05-24 | $0.001504 | $0.001544 | $0.001349 | $0.001434 | $122.83 | $46,838.74 |
| 2018-05-25 | $0.001437 | $0.001530 | $0.001431 | $0.001496 | $276.64 | $48,847.29 |
| 2018-05-26 | $0.001494 | $0.001516 | $0.001458 | $0.001466 | $14.66 | $47,894.22 |
| 2018-05-27 | $0.001467 | $0.001473 | $0.001380 | $0.001469 | $29.36 | $47,972.37 |
| 2018-05-28 | $0.001469 | $0.001482 | $0.001349 | $0.001353 | $35.53 | $44,190.73 |
| 2018-05-29 | $0.001353 | $0.001431 | $0.001345 | $0.001417 | $52.56 | $46,292.87 |
| 2018-05-30 | $0.001418 | $0.001435 | $0.001322 | $0.001329 | $187.20 | $43,412.39 |
| 2018-05-31 | $0.001329 | $0.001438 | $0.001322 | $0.001422 | $33.35 | $46,458.53 |