BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.3931 | $0.4658 | $0.3823 | $0.4445 | $129.26 | $246,786 |
| 2017-08-02 | $0.4444 | $0.4902 | $0.3247 | $0.3347 | $304.02 | $185,977 |
| 2017-08-03 | $0.3353 | $0.5074 | $0.3351 | $0.3487 | $414.05 | $193,993 |
| 2017-08-04 | $0.3486 | $0.4548 | $0.2823 | $0.2848 | $326.40 | $158,573 |
| 2017-08-05 | $0.2847 | $0.4100 | $0.1484 | $0.3118 | $1,131.30 | $173,765 |
| 2017-08-06 | $0.3115 | $0.3904 | $0.2442 | $0.2679 | $240.20 | $149,419 |
| 2017-08-07 | $0.2673 | $0.3868 | $0.2560 | $0.2918 | $63.55 | $162,845 |
| 2017-08-08 | $0.2921 | $0.3156 | $0.2697 | $0.2754 | $195.89 | $153,668 |
| 2017-08-09 | $0.2752 | $0.3240 | $0.2654 | $0.3142 | $40.27 | $175,308 |
| 2017-08-10 | $0.3142 | $0.3253 | $0.2415 | $0.2757 | $344.47 | $153,832 |
| 2017-08-11 | $0.2757 | $0.2976 | $0.2178 | $0.2970 | $351.94 | $165,748 |
| 2017-08-12 | $0.2968 | $0.3498 | $0.2703 | $0.3134 | $133.54 | $174,877 |
| 2017-08-13 | $0.3131 | $0.3711 | $0.1623 | $0.3262 | $312.61 | $181,998 |
| 2017-08-14 | $0.3264 | $0.3356 | $0.2725 | $0.2841 | $197.60 | $158,535 |
| 2017-08-15 | $0.2849 | $0.4109 | $0.2507 | $0.4062 | $270.43 | $226,659 |
| 2017-08-16 | $0.4066 | $0.4316 | $0.2600 | $0.4315 | $342.10 | $240,798 |
| 2017-08-17 | $0.4311 | $0.4327 | $0.1337 | $0.1337 | $30.64 | $74,583.00 |
| 2017-08-18 | $0.1333 | $0.1989 | $0.1201 | $0.1911 | $160.24 | $106,620 |
| 2017-08-19 | $0.1909 | $0.3396 | $0.1585 | $0.1675 | $359.00 | $93,457.24 |
| 2017-08-20 | $0.1667 | $0.2618 | $0.1581 | $0.1931 | $369.59 | $107,753 |
| 2017-08-21 | $0.1924 | $0.2471 | $0.1443 | $0.2438 | $10.94 | $136,063 |
| 2017-08-22 | $0.2603 | $0.2769 | $0.2277 | $0.2367 | $20.43 | $132,094 |
| 2017-08-23 | $0.2362 | $0.3264 | $0.1570 | $0.3228 | $2.50 | $180,147 |
| 2017-08-24 | $0.3230 | $0.3286 | $0.2541 | $0.2633 | $7.48 | $146,939 |
| 2017-08-25 | $0.2629 | $0.4260 | $0.2626 | $0.4168 | $479.62 | $232,555 |
| 2017-08-26 | $0.4169 | $0.4178 | $0.3415 | $0.3693 | $35.36 | $206,062 |
| 2017-08-27 | $0.3692 | $0.4107 | $0.3045 | $0.3048 | $44.15 | $170,091 |
| 2017-08-28 | $0.3045 | $0.3272 | $0.2944 | $0.3264 | $28.05 | $182,149 |
| 2017-08-29 | $0.3270 | $0.4428 | $0.3250 | $0.4389 | $240.54 | $244,879 |
| 2017-08-30 | $0.4383 | $0.4459 | $0.2194 | $0.2212 | $280.73 | $123,410 |
| 2017-08-31 | $0.2208 | $0.9918 | $0.2207 | $0.9669 | $809.90 | $539,501 |