BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001277 | $0.001285 | $0.001257 | $0.001269 | $6.36 | $41,446.34 |
| 2018-07-02 | $0.001269 | $0.001330 | $0.001265 | $0.001321 | $261.86 | $43,150.99 |
| 2018-07-03 | $0.001315 | $0.001396 | $0.001295 | $0.001301 | $32.86 | $42,471.41 |
| 2018-07-04 | $0.001300 | $0.001302 | $0.001035 | $0.001249 | $57.67 | $40,785.33 |
| 2018-07-05 | $0.001252 | $0.001265 | $0.001229 | $0.001242 | $6.52 | $40,557.71 |
| 2018-07-06 | $0.001242 | $0.001243 | $0.001173 | $0.001190 | $4.67 | $38,858.24 |
| 2018-07-07 | $0.001188 | $0.001190 | $0.001043 | $0.001083 | $35.68 | $35,354.14 |
| 2018-07-08 | $0.001081 | $0.001084 | $0.001073 | $0.001073 | $3.55 | $35,053.37 |
| 2018-07-09 | $0.001073 | $0.001081 | $0.001062 | $0.001067 | $3.52 | $34,837.18 |
| 2018-07-10 | $0.001066 | $0.001068 | $0.001064 | $0.001065 | $3.52 | $34,793.42 |
| 2018-07-11 | $0.001093 | $0.001093 | $0.001013 | $0.001023 | $11.01 | $33,395.05 |
| 2018-07-12 | $0.001022 | $0.001022 | $0.0009862 | $0.0009905 | $7.43 | $32,346.04 |
| 2018-07-14 | $0.0009938 | $0.001011 | $0.0009938 | $0.001003 | $90.64 | $32,746.66 |
| 2018-07-15 | $0.001002 | $0.001024 | $0.0009514 | $0.001017 | $113.63 | $33,213.98 |
| 2018-07-16 | $0.001018 | $0.001071 | $0.001016 | $0.001068 | $4.42 | $34,862.21 |
| 2018-07-17 | $0.001076 | $0.001185 | $0.001068 | $0.001172 | $70.43 | $38,289.61 |
| 2018-07-18 | $0.001172 | $0.001210 | $0.001028 | $0.001180 | $66.27 | $38,539.77 |
| 2018-07-19 | $0.001180 | $0.001200 | $0.001167 | $0.001194 | $11.94 | $39,003.18 |
| 2018-07-22 | $0.0009783 | $0.0009811 | $0.0009586 | $0.0009625 | $48.13 | $31,434.56 |
| 2018-07-23 | $0.0009614 | $0.001011 | $0.0009614 | $0.001002 | $12.52 | $32,714.02 |
| 2018-07-24 | $0.001003 | $0.001079 | $0.001001 | $0.001066 | $13.33 | $34,819.19 |
| 2018-07-25 | $0.001058 | $0.001070 | $0.0009691 | $0.0009809 | $29.65 | $32,035.28 |
| 2018-07-26 | $0.0009806 | $0.0009953 | $0.0009449 | $0.0009545 | $15.65 | $31,171.76 |
| 2018-07-27 | $0.0009540 | $0.0009919 | $0.0009388 | $0.0009785 | $55.30 | $31,957.75 |
| 2018-07-28 | $0.0009806 | $0.0009866 | $0.0009781 | $0.0009825 | $29.19 | $32,086.39 |
| 2018-07-31 | $0.0009279 | $0.0009390 | $0.0009197 | $0.0009288 | $9.29 | $30,332.60 |