BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $1.41 | $13.65 | $0.9695 | $3.98 | $175,754 | $2,140,510 |
| 2017-07-02 | $3.71 | $3.71 | $1.84 | $3.08 | $125,099 | $1,658,534 |
| 2017-07-03 | $3.07 | $3.07 | $1.10 | $1.35 | $183,485 | $727,294 |
| 2017-07-04 | $1.34 | $1.55 | $1.06 | $1.16 | $107,225 | $628,785 |
| 2017-07-05 | $1.16 | $1.16 | $0.9493 | $1.09 | $119,875 | $589,376 |
| 2017-07-06 | $1.09 | $1.09 | $0.6427 | $0.9677 | $33,961.90 | $524,123 |
| 2017-07-07 | $0.9684 | $0.9716 | $0.7848 | $0.7893 | $4,292.01 | $427,909 |
| 2017-07-08 | $0.7900 | $0.9623 | $0.2619 | $0.3016 | $7,526.60 | $163,705 |
| 2017-07-09 | $0.3015 | $0.6344 | $0.2856 | $0.5016 | $637.55 | $272,559 |
| 2017-07-10 | $0.5026 | $0.5613 | $0.2991 | $0.3535 | $618.57 | $192,378 |
| 2017-07-11 | $0.3528 | $0.4319 | $0.2757 | $0.2787 | $342.29 | $151,787 |
| 2017-07-12 | $0.2773 | $0.4793 | $0.2677 | $0.2709 | $811.22 | $147,680 |
| 2017-07-13 | $0.2711 | $0.5671 | $0.2688 | $0.3192 | $2,217.56 | $174,140 |
| 2017-07-14 | $0.3038 | $0.3947 | $0.2664 | $0.2716 | $1,000.19 | $148,315 |
| 2017-07-15 | $0.2711 | $0.2968 | $0.1867 | $0.2365 | $345.81 | $129,225 |
| 2017-07-16 | $0.2357 | $0.3846 | $0.2143 | $0.2862 | $1,535.88 | $156,530 |
| 2017-07-17 | $0.2859 | $0.3093 | $0.2225 | $0.2778 | $140.52 | $152,067 |
| 2017-07-18 | $0.3331 | $0.4745 | $0.2719 | $0.4491 | $688.49 | $246,080 |
| 2017-07-19 | $0.4508 | $0.4508 | $0.2757 | $0.2844 | $811.40 | $155,965 |
| 2017-07-20 | $0.2835 | $0.4125 | $0.2835 | $0.3593 | $497.60 | $197,216 |
| 2017-07-21 | $0.3620 | $0.5165 | $0.3399 | $0.3920 | $817.60 | $215,274 |
| 2017-07-22 | $0.3919 | $0.5791 | $0.3900 | $0.5784 | $1,000.35 | $318,029 |
| 2017-07-23 | $0.5783 | $0.5783 | $0.3823 | $0.3870 | $264.79 | $212,974 |
| 2017-07-24 | $0.3865 | $0.4990 | $0.3816 | $0.3946 | $183.26 | $217,380 |
| 2017-07-25 | $0.3946 | $0.4836 | $0.3787 | $0.3996 | $404.28 | $220,306 |
| 2017-07-26 | $0.3998 | $0.4069 | $0.3500 | $0.3987 | $141.67 | $219,986 |
| 2017-07-27 | $0.3998 | $0.4923 | $0.3720 | $0.4444 | $507.32 | $245,488 |
| 2017-07-28 | $0.4457 | $0.4998 | $0.3560 | $0.4585 | $556.55 | $253,466 |
| 2017-07-29 | $0.4567 | $0.8813 | $0.3419 | $0.3854 | $393.08 | $213,287 |
| 2017-07-30 | $0.3853 | $1.98 | $0.3565 | $1.97 | $1,010.62 | $1,091,908 |
| 2017-07-31 | $1.96 | $1.98 | $0.3366 | $0.3932 | $270.53 | $218,119 |