BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.03128 | $0.03343 | $0.02472 | $0.02519 | $6.01 | $13,068.72 |
| 2017-06-02 | $0.02520 | $0.02600 | $0.02489 | $0.02600 | $33.37 | $13,512.56 |
| 2017-06-03 | $0.02599 | $0.02689 | $0.02552 | $0.02672 | $34.30 | $13,906.21 |
| 2017-06-04 | $0.05034 | $0.05046 | $0.05031 | $0.05033 | $0.2517 | $26,237.33 |
| 2017-06-05 | $0.05034 | $0.05132 | $0.02937 | $0.04984 | $15.87 | $25,991.74 |
| 2017-06-06 | $0.04999 | $0.05523 | $0.02960 | $0.03024 | $80.18 | $15,785.06 |
| 2017-06-07 | $0.03024 | $0.03068 | $0.02866 | $0.02918 | $3.02 | $15,242.13 |
| 2017-06-08 | $0.02933 | $0.03095 | $0.02855 | $0.03095 | $5.56 | $16,179.00 |
| 2017-06-09 | $0.03090 | $0.05009 | $0.03077 | $0.05007 | $3.71 | $26,219.56 |
| 2017-06-10 | $0.05015 | $0.05068 | $0.03220 | $0.03541 | $67.90 | $18,575.65 |
| 2017-06-11 | $0.03539 | $0.03673 | $0.03277 | $0.03672 | $82.04 | $19,294.21 |
| 2017-06-12 | $0.03667 | $0.03679 | $0.02884 | $0.02968 | $4.08 | $15,600.02 |
| 2017-06-13 | $0.02958 | $0.03407 | $0.02955 | $0.03365 | $2.40 | $17,691.29 |
| 2017-06-14 | $0.03363 | $0.03531 | $0.02927 | $0.03121 | $6.92 | $16,413.06 |
| 2017-06-15 | $0.03121 | $0.03181 | $0.02703 | $0.02990 | $0.7476 | $15,726.97 |
| 2017-06-16 | $0.02988 | $0.03093 | $0.02869 | $0.03093 | $1.20 | $16,281.43 |
| 2017-06-17 | $0.03093 | $0.03093 | $0.03093 | $0.03093 | $1.20 | $16,307.96 |
| 2017-06-18 | $0.03172 | $0.03172 | $0.03172 | $0.03172 | $3.17 | $16,750.64 |
| 2017-06-19 | $0.03172 | $0.03205 | $0.03172 | $0.03205 | $3.52 | $16,922.08 |
| 2017-06-20 | $0.03205 | $0.04620 | $0.02090 | $0.03243 | $389.10 | $17,143.59 |
| 2017-06-21 | $0.03243 | $0.04634 | $0.03243 | $0.04634 | $0.9681 | $24,535.69 |
| 2017-06-22 | $0.04634 | $0.04634 | $0.03275 | $0.03275 | $0.6466 | $17,371.54 |
| 2017-06-23 | $0.03275 | $0.05395 | $0.03275 | $0.05356 | $52.86 | $28,456.06 |
| 2017-06-24 | $0.05355 | $0.07532 | $0.03393 | $0.03439 | $265.18 | $18,300.44 |
| 2017-06-25 | $0.03431 | $0.04651 | $0.03268 | $0.04641 | $4.09 | $24,740.68 |
| 2017-06-26 | $0.04639 | $0.07568 | $0.04218 | $0.07568 | $6,923.21 | $40,409.77 |
| 2017-06-27 | $0.05169 | $0.1126 | $0.05088 | $0.1119 | $429.09 | $59,877.32 |
| 2017-06-28 | $0.1127 | $1.35 | $0.07557 | $0.5669 | $7,578.35 | $303,656 |
| 2017-06-29 | $0.5663 | $4.79 | $0.5631 | $1.13 | $217,677 | $604,755 |
| 2017-06-30 | $1.38 | $14.55 | $1.16 | $1.31 | $109,365 | $703,608 |