BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.009519 | $0.01005 | $0.009519 | $0.009965 | $1.42 | $4,682.20 |
| 2017-05-02 | $0.009961 | $0.01018 | $0.009924 | $0.01018 | $1.45 | $4,783.96 |
| 2017-05-04 | $0.01116 | $0.01191 | $0.01106 | $0.01138 | $1.87 | $5,346.27 |
| 2017-05-05 | $0.01140 | $0.01372 | $0.01140 | $0.01319 | $6.37 | $6,197.35 |
| 2017-05-06 | $0.01320 | $0.01333 | $0.01320 | $0.01333 | $6.43 | $6,262.05 |
| 2017-05-07 | $0.01110 | $0.01398 | $0.01097 | $0.01118 | $11.75 | $5,251.46 |
| 2017-05-08 | $0.01118 | $0.01168 | $0.009804 | $0.01022 | $9.59 | $4,801.58 |
| 2017-05-09 | $0.01022 | $0.01087 | $0.009378 | $0.009654 | $41.58 | $4,536.11 |
| 2017-05-10 | $0.009661 | $0.009767 | $0.008912 | $0.008966 | $5.83 | $4,212.64 |
| 2017-05-11 | $0.008982 | $0.009484 | $0.008884 | $0.009346 | $34.61 | $4,391.05 |
| 2017-05-12 | $0.009355 | $0.01647 | $0.008914 | $0.01441 | $198.63 | $6,769.48 |
| 2017-05-13 | $0.01438 | $0.01479 | $0.007974 | $0.01078 | $128.88 | $5,066.48 |
| 2017-05-14 | $0.01082 | $0.01101 | $0.008303 | $0.008842 | $609.74 | $4,154.30 |
| 2017-05-15 | $0.008847 | $0.01798 | $0.008618 | $0.009831 | $2,079.01 | $4,619.03 |
| 2017-05-16 | $0.009816 | $0.01165 | $0.009571 | $0.01157 | $47.11 | $5,434.04 |
| 2017-05-17 | $0.01156 | $0.01235 | $0.01029 | $0.01233 | $128.95 | $5,792.63 |
| 2017-05-18 | $0.01232 | $0.01270 | $0.01057 | $0.01072 | $27.90 | $5,038.24 |
| 2017-05-19 | $0.01073 | $0.01113 | $0.01073 | $0.01087 | $1.32 | $5,105.19 |
| 2017-05-20 | $0.01014 | $0.01024 | $0.009376 | $0.009496 | $42.37 | $4,461.74 |
| 2017-05-21 | $0.009493 | $0.01252 | $0.007361 | $0.01235 | $48.85 | $5,800.89 |
| 2017-05-22 | $0.01184 | $0.02500 | $0.007160 | $0.007472 | $8.15 | $3,510.55 |
| 2017-05-23 | $0.007461 | $0.009211 | $0.007461 | $0.009171 | $4.34 | $4,309.16 |
| 2017-05-24 | $0.009183 | $0.01032 | $0.009183 | $0.01012 | $3.52 | $4,756.85 |
| 2017-05-25 | $0.01011 | $0.01140 | $0.009318 | $0.009569 | $1.24 | $4,496.13 |
| 2017-05-26 | $0.009499 | $0.01385 | $0.008787 | $0.009543 | $32.79 | $4,483.69 |
| 2017-05-27 | $0.009575 | $0.01498 | $0.008068 | $0.01493 | $27.05 | $7,014.46 |
| 2017-05-28 | $0.01502 | $0.01899 | $0.01502 | $0.01616 | $25.84 | $7,594.25 |
| 2017-05-29 | $0.01613 | $0.02045 | $0.01569 | $0.01987 | $50.93 | $9,334.13 |
| 2017-05-30 | $0.01989 | $0.02357 | $0.01872 | $0.01894 | $32.75 | $8,897.03 |
| 2017-05-31 | $0.01901 | $0.04615 | $0.01878 | $0.03125 | $0.6848 | $14,682.61 |