BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $1.55 | $1.55 | $0.7571 | $1.36 | $219.48 | $790,860 |
| 2018-04-02 | $1.37 | $1.58 | $0.9334 | $1.32 | $111.44 | $769,020 |
| 2018-04-03 | $1.32 | $2.25 | $0.9218 | $2.25 | $913.35 | $1,310,873 |
| 2018-04-04 | $2.25 | $2.36 | $2.03 | $2.05 | $817.67 | $1,190,660 |
| 2018-04-05 | $2.05 | $2.20 | $0.7782 | $1.29 | $68.27 | $749,356 |
| 2018-04-06 | $1.28 | $1.29 | $0.8853 | $0.9137 | $162.24 | $532,080 |
| 2018-04-07 | $0.8188 | $1.52 | $0.7532 | $1.26 | $1,770.65 | $734,325 |
| 2018-04-08 | $1.27 | $2.28 | $0.9025 | $0.9039 | $317.67 | $526,373 |
| 2018-04-09 | $0.9975 | $2.19 | $0.9381 | $2.19 | $396.87 | $1,272,802 |
| 2018-04-10 | $2.19 | $2.19 | $1.34 | $1.34 | $16.14 | $778,980 |
| 2018-04-11 | $1.34 | $1.87 | $1.34 | $1.47 | $193.50 | $854,581 |
| 2018-04-12 | $1.46 | $2.67 | $1.46 | $2.63 | $1,085.44 | $1,533,711 |
| 2018-04-13 | $2.64 | $2.66 | $1.47 | $1.48 | $569.32 | $861,296 |
| 2018-04-14 | $1.48 | $1.85 | $0.9875 | $1.84 | $55.26 | $1,068,986 |
| 2018-04-15 | $1.84 | $2.30 | $1.84 | $1.98 | $55.23 | $1,154,415 |
| 2018-04-16 | $1.98 | $2.02 | $1.82 | $1.90 | $49.58 | $1,104,111 |
| 2018-04-17 | $1.90 | $1.90 | $0.7791 | $1.14 | $2,926.40 | $662,928 |
| 2018-04-18 | $1.14 | $2.39 | $1.14 | $2.36 | $4,171.13 | $1,376,987 |
| 2018-04-19 | $2.37 | $2.39 | $1.22 | $1.26 | $131.31 | $732,764 |
| 2018-04-20 | $1.26 | $2.32 | $1.26 | $2.03 | $11.31 | $1,180,633 |
| 2018-04-21 | $2.03 | $2.47 | $1.97 | $2.41 | $110.76 | $1,403,909 |
| 2018-04-22 | $2.41 | $2.41 | $2.30 | $2.31 | $123.98 | $1,346,908 |
| 2018-04-23 | $2.31 | $2.33 | $1.09 | $1.74 | $263.28 | $1,010,829 |
| 2018-04-24 | $1.74 | $1.83 | $0.8691 | $1.18 | $5,780.95 | $692,591 |
| 2018-04-25 | $1.17 | $2.04 | $0.9840 | $1.97 | $58.17 | $1,157,329 |
| 2018-04-26 | $1.98 | $2.00 | $0.7904 | $1.22 | $377.34 | $718,121 |
| 2018-04-27 | $1.22 | $1.44 | $1.21 | $1.31 | $208.31 | $770,083 |
| 2018-04-28 | $1.30 | $1.34 | $0.7429 | $1.22 | $227.08 | $715,480 |
| 2018-04-29 | $1.21 | $2.40 | $1.21 | $1.71 | $82.17 | $1,006,696 |
| 2018-04-30 | $1.71 | $1.90 | $1.21 | $1.21 | $5.98 | $713,858 |