bXIOT BXIOT
Xếp hạng #?
16:06:01 14/06/2021
bXIOT (BXIOT)
Không theo dõi
Lịch sử giá bXIOT (BXIOT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $1.56 | $1.57 | $1.42 | $1.42 | $6,274.47 | $0 |
| 2020-11-02 | $1.42 | $1.90 | $1.38 | $1.86 | $10,524.77 | $0 |
| 2020-11-03 | $1.86 | $1.86 | $1.47 | $1.49 | $9,218.22 | $0 |
| 2020-11-04 | $1.49 | $1.66 | $1.42 | $1.64 | $10,035.69 | $0 |
| 2020-11-05 | $1.64 | $1.67 | $1.46 | $1.46 | $8,130.91 | $0 |
| 2020-11-06 | $1.46 | $1.57 | $1.03 | $1.41 | $36,286.40 | $0 |
| 2020-11-07 | $1.41 | $1.46 | $1.30 | $1.38 | $12,592.87 | $0 |
| 2020-11-08 | $1.38 | $1.44 | $1.33 | $1.44 | $9,878.08 | $0 |
| 2020-11-09 | $1.44 | $1.44 | $1.31 | $1.32 | $8,347.66 | $0 |
| 2020-11-10 | $1.32 | $1.49 | $1.29 | $1.46 | $6,324.58 | $0 |
| 2020-11-11 | $1.46 | $1.59 | $1.20 | $1.28 | $43,864.91 | $0 |
| 2020-11-12 | $1.28 | $1.30 | $0.9198 | $0.9526 | $32,880.38 | $0 |
| 2020-11-13 | $0.9523 | $1.20 | $0.9106 | $1.15 | $69,272.77 | $0 |
| 2020-11-14 | $1.15 | $1.17 | $1.01 | $1.05 | $10,653.26 | $0 |
| 2020-11-15 | $1.05 | $1.20 | $1.02 | $1.13 | $8,256.89 | $0 |
| 2020-11-16 | $1.13 | $1.30 | $1.11 | $1.29 | $9,224.62 | $0 |
| 2020-11-17 | $1.28 | $1.37 | $1.25 | $1.31 | $12,614.34 | $0 |
| 2020-11-18 | $1.31 | $1.37 | $1.24 | $1.35 | $10,548.27 | $0 |
| 2020-11-19 | $1.35 | $1.40 | $1.27 | $1.40 | $7,086.50 | $0 |
| 2020-11-20 | $1.40 | $1.44 | $1.28 | $1.29 | $26,250.43 | $0 |
| 2020-11-21 | $1.29 | $1.31 | $1.19 | $1.21 | $11,558.33 | $0 |
| 2020-11-22 | $1.21 | $1.25 | $1.11 | $1.13 | $5,244.07 | $0 |
| 2020-11-23 | $1.13 | $1.20 | $1.07 | $1.08 | $17,555.68 | $0 |
| 2020-11-24 | $1.08 | $1.13 | $0.9072 | $0.9600 | $12,590.48 | $0 |
| 2020-11-25 | $0.9600 | $1.04 | $0.9227 | $0.9677 | $10,803.50 | $0 |
| 2020-11-26 | $0.9677 | $0.9896 | $0.8583 | $0.9437 | $4,720.89 | $0 |
| 2020-11-27 | $0.9437 | $0.9716 | $0.8531 | $0.8877 | $11,021.98 | $0 |
| 2020-11-28 | $0.8877 | $0.8956 | $0.8127 | $0.8759 | $6,342.46 | $0 |
| 2020-11-29 | $0.8759 | $1.03 | $0.8672 | $1.02 | $3,462.75 | $0 |
| 2020-11-30 | $1.02 | $1.23 | $1.00 | $1.18 | $24,757.23 | $0 |