BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $2.42 | $2.60 | $1.38 | $1.69 | $1,078.18 | $963,900 |
| 2018-01-02 | $1.69 | $1.80 | $1.25 | $1.37 | $668.33 | $783,633 |
| 2018-01-03 | $1.37 | $2.06 | $1.37 | $2.00 | $960.10 | $1,141,832 |
| 2018-01-04 | $2.01 | $2.01 | $1.34 | $1.63 | $637.22 | $934,743 |
| 2018-01-05 | $1.63 | $2.21 | $1.55 | $2.00 | $97.59 | $1,142,440 |
| 2018-01-06 | $2.00 | $2.02 | $1.57 | $2.02 | $981.38 | $1,155,984 |
| 2018-01-07 | $2.02 | $3.03 | $1.88 | $1.99 | $1,323.33 | $1,136,369 |
| 2018-01-08 | $1.98 | $2.59 | $1.34 | $2.58 | $727.98 | $1,475,368 |
| 2018-01-09 | $2.57 | $3.49 | $1.62 | $2.26 | $1,185.38 | $1,295,906 |
| 2018-01-10 | $2.27 | $2.27 | $1.61 | $1.65 | $371.97 | $942,730 |
| 2018-01-11 | $1.64 | $1.68 | $1.22 | $1.24 | $2,036.86 | $708,947 |
| 2018-01-12 | $1.25 | $1.53 | $1.08 | $1.08 | $806.65 | $620,011 |
| 2018-01-13 | $1.08 | $1.48 | $1.08 | $1.40 | $1,027.02 | $801,292 |
| 2018-01-14 | $1.40 | $1.56 | $0.5554 | $1.37 | $1,791.03 | $782,922 |
| 2018-01-15 | $1.36 | $1.58 | $0.5985 | $1.54 | $622.89 | $881,007 |
| 2018-01-16 | $1.54 | $1.79 | $1.16 | $1.59 | $3,346.70 | $909,295 |
| 2018-01-17 | $1.58 | $1.82 | $1.21 | $1.44 | $4,493.97 | $827,945 |
| 2018-01-18 | $1.45 | $1.80 | $0.8104 | $1.11 | $985.07 | $637,395 |
| 2018-01-19 | $1.10 | $2.37 | $1.09 | $2.31 | $9,596.06 | $1,328,265 |
| 2018-01-20 | $2.34 | $2.36 | $2.01 | $2.17 | $46.82 | $1,244,289 |
| 2018-01-21 | $2.17 | $2.17 | $1.49 | $1.52 | $641.27 | $875,353 |
| 2018-01-22 | $1.55 | $1.81 | $0.9477 | $1.01 | $1,220.98 | $581,092 |
| 2018-01-23 | $1.01 | $1.51 | $0.9335 | $1.02 | $714.49 | $588,094 |
| 2018-01-24 | $1.02 | $1.09 | $1.00 | $1.04 | $403.65 | $598,376 |
| 2018-01-25 | $1.06 | $2.06 | $1.04 | $1.70 | $294.55 | $976,922 |
| 2018-01-26 | $1.69 | $2.56 | $1.49 | $1.54 | $2,695.86 | $886,609 |
| 2018-01-27 | $1.54 | $1.88 | $1.20 | $1.85 | $5,476.43 | $1,061,771 |
| 2018-01-28 | $1.85 | $2.71 | $1.83 | $1.83 | $1,459.79 | $1,050,815 |
| 2018-01-29 | $1.82 | $1.89 | $1.16 | $1.18 | $3,383.23 | $678,375 |
| 2018-01-30 | $1.18 | $1.83 | $1.08 | $1.13 | $3,903.42 | $649,195 |
| 2018-01-31 | $1.13 | $1.95 | $1.06 | $1.95 | $276.13 | $1,122,227 |