bXIOT BXIOT
Xếp hạng #?
16:06:01 14/06/2021
bXIOT (BXIOT)
Không theo dõi
Lịch sử giá bXIOT (BXIOT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $1.18 | $1.20 | $1.08 | $1.09 | $3,293.86 | $0 |
| 2020-12-02 | $1.09 | $1.20 | $1.07 | $1.11 | $14,826.38 | $0 |
| 2020-12-03 | $1.11 | $1.35 | $1.10 | $1.31 | $9,465.55 | $0 |
| 2020-12-04 | $1.31 | $1.31 | $1.15 | $1.21 | $7,430.64 | $0 |
| 2020-12-05 | $1.21 | $1.23 | $1.17 | $1.22 | $5,010.47 | $0 |
| 2020-12-06 | $1.22 | $1.24 | $1.09 | $1.11 | $2,611.26 | $0 |
| 2020-12-07 | $1.11 | $1.22 | $1.07 | $1.22 | $7,548.00 | $0 |
| 2020-12-08 | $1.22 | $1.22 | $1.09 | $1.09 | $5,161.29 | $0 |
| 2020-12-09 | $1.09 | $1.11 | $1.02 | $1.07 | $4,442.73 | $0 |
| 2020-12-10 | $1.07 | $1.08 | $0.9164 | $0.9173 | $8,607.80 | $0 |
| 2020-12-11 | $0.9173 | $0.9174 | $0.7635 | $0.7868 | $11,481.70 | $0 |
| 2020-12-12 | $0.7869 | $0.9380 | $0.7849 | $0.9111 | $6,712.46 | $0 |
| 2020-12-13 | $0.9111 | $0.9384 | $0.7973 | $0.7975 | $9,260.59 | $0 |
| 2020-12-14 | $0.7975 | $0.8208 | $0.6987 | $0.7087 | $6,892.83 | $0 |
| 2020-12-15 | $0.7087 | $0.7850 | $0.6589 | $0.6837 | $12,685.93 | $0 |
| 2020-12-16 | $0.6838 | $0.7930 | $0.6819 | $0.7930 | $3,391.75 | $0 |
| 2020-12-17 | $0.7929 | $0.9315 | $0.7911 | $0.8431 | $3,785.85 | $0 |
| 2020-12-18 | $0.8430 | $0.8767 | $0.8299 | $0.8396 | $1,236.85 | $0 |
| 2020-12-19 | $0.8396 | $0.8548 | $0.8039 | $0.8041 | $1,623.57 | $0 |
| 2020-12-20 | $0.8041 | $0.8041 | $0.7192 | $0.7367 | $1,978.79 | $0 |
| 2020-12-21 | $0.7367 | $0.7661 | $0.7145 | $0.7437 | $2,840.33 | $0 |
| 2020-12-22 | $0.7437 | $0.7697 | $0.7168 | $0.7490 | $1,626.53 | $0 |
| 2020-12-23 | $0.7490 | $0.7526 | $0.6663 | $0.6837 | $693.04 | $0 |
| 2020-12-24 | $0.6838 | $0.7017 | $0.6217 | $0.6460 | $6,480.63 | $0 |
| 2020-12-25 | $0.6459 | $0.6671 | $0.6252 | $0.6393 | $925.12 | $0 |
| 2020-12-26 | $0.6393 | $0.7013 | $0.6345 | $0.6576 | $2,161.39 | $0 |
| 2020-12-27 | $0.6576 | $0.7200 | $0.6374 | $0.6859 | $1,819.92 | $0 |
| 2020-12-28 | $0.6859 | $0.7161 | $0.6535 | $0.6827 | $1,224.01 | $0 |
| 2020-12-29 | $0.6827 | $0.6883 | $0.5008 | $0.5261 | $9,908.10 | $0 |
| 2020-12-30 | $0.5260 | $0.5310 | $0.4800 | $0.5030 | $1,952.20 | $0 |
| 2020-12-31 | $0.5030 | $0.5219 | $0.4403 | $0.4466 | $2,600.50 | $0 |