BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.9670 | $1.05 | $0.2185 | $0.5677 | $1,075.01 | $316,781 |
| 2017-09-02 | $0.5684 | $0.5726 | $0.4142 | $0.4241 | $89.48 | $236,643 |
| 2017-09-03 | $0.4244 | $0.5015 | $0.3563 | $0.3695 | $7.69 | $206,174 |
| 2017-09-04 | $0.3696 | $0.4306 | $0.2317 | $0.3582 | $122.49 | $199,856 |
| 2017-09-05 | $0.3600 | $0.5331 | $0.3392 | $0.5186 | $156.16 | $289,367 |
| 2017-09-06 | $0.5192 | $0.5309 | $0.3241 | $0.3263 | $239.41 | $182,077 |
| 2017-09-07 | $0.3257 | $0.5458 | $0.3232 | $0.5389 | $296.80 | $300,730 |
| 2017-09-08 | $0.5391 | $0.5457 | $0.2458 | $0.2800 | $103.48 | $156,238 |
| 2017-09-09 | $0.2805 | $0.3466 | $0.2544 | $0.3425 | $3.43 | $191,142 |
| 2017-09-10 | $0.1746 | $0.4397 | $0.1746 | $0.4354 | $201.56 | $242,947 |
| 2017-09-11 | $0.4347 | $0.4475 | $0.3749 | $0.3887 | $409.42 | $216,895 |
| 2017-09-12 | $0.3891 | $0.5257 | $0.3198 | $0.4167 | $34.83 | $232,535 |
| 2017-09-13 | $0.4151 | $0.4167 | $0.2259 | $0.2259 | $105.08 | $126,040 |
| 2017-09-14 | $0.2259 | $0.3212 | $0.2049 | $0.2898 | $4,035.93 | $161,718 |
| 2017-09-15 | $0.2921 | $0.3661 | $0.2921 | $0.3599 | $59.07 | $200,840 |
| 2017-09-16 | $0.3590 | $0.3653 | $0.2543 | $0.2923 | $40.55 | $163,112 |
| 2017-09-17 | $0.2921 | $0.3726 | $0.2526 | $0.3623 | $1,570.07 | $202,165 |
| 2017-09-18 | $0.3616 | $0.4077 | $0.3022 | $0.4032 | $2,750.80 | $224,960 |
| 2017-09-19 | $0.4041 | $0.4401 | $0.3273 | $0.3492 | $59.09 | $194,860 |
| 2017-09-20 | $0.3487 | $0.3724 | $0.2528 | $0.2534 | $248.81 | $141,401 |
| 2017-09-21 | $0.2522 | $0.4773 | $0.2449 | $0.2972 | $5,331.18 | $165,815 |
| 2017-09-22 | $0.2968 | $0.3843 | $0.1477 | $0.1809 | $1,005.00 | $100,928 |
| 2017-09-23 | $0.1804 | $0.2108 | $0.1786 | $0.1902 | $92.19 | $106,110 |
| 2017-09-24 | $0.1901 | $0.1901 | $0.1829 | $0.1838 | $155.05 | $102,543 |
| 2017-09-25 | $0.1836 | $0.2012 | $0.1835 | $0.1994 | $30.57 | $111,266 |
| 2017-09-26 | $0.1994 | $0.2331 | $0.1959 | $0.2225 | $80.46 | $124,134 |
| 2017-09-27 | $0.2218 | $0.2303 | $0.1973 | $0.2110 | $21.43 | $117,737 |
| 2017-09-28 | $0.2110 | $0.2739 | $0.2088 | $0.2350 | $216.92 | $131,147 |
| 2017-09-29 | $0.2348 | $0.2361 | $0.2045 | $0.2156 | $4.51 | $120,283 |
| 2017-09-30 | $0.2156 | $0.5199 | $0.2155 | $0.5174 | $1,505.09 | $288,692 |