BnrtxCoin BNX
Xếp hạng #?
07:50:33 23/10/2018
BnrtxCoin (BNX)
Không hoạt động
Lịch sử giá BnrtxCoin (BNX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001423 | $0.001516 | $0.001421 | $0.001504 | $141.77 | $49,124.89 |
| 2018-06-02 | $0.001503 | $0.001534 | $0.001495 | $0.001527 | $3.84 | $49,862.42 |
| 2018-06-03 | $0.001527 | $0.001545 | $0.001304 | $0.001310 | $383.05 | $42,788.22 |
| 2018-06-04 | $0.001311 | $0.001509 | $0.001291 | $0.001425 | $93.22 | $46,543.39 |
| 2018-06-05 | $0.001425 | $0.001427 | $0.001255 | $0.001296 | $45.32 | $42,351.46 |
| 2018-06-06 | $0.001296 | $0.001538 | $0.001291 | $0.001530 | $93.69 | $49,981.24 |
| 2018-06-07 | $0.001531 | $0.001550 | $0.001381 | $0.001459 | $137.03 | $47,651.13 |
| 2018-06-08 | $0.001460 | $0.001463 | $0.001285 | $0.001297 | $91.24 | $42,355.84 |
| 2018-06-09 | $0.001297 | $0.001833 | $0.001292 | $0.001424 | $786.79 | $46,504.67 |
| 2018-06-10 | $0.001426 | $0.001524 | $0.001158 | $0.001285 | $219.20 | $41,974.14 |
| 2018-06-11 | $0.001287 | $0.001427 | $0.001136 | $0.001172 | $428.22 | $38,252.73 |
| 2018-06-12 | $0.001171 | $0.001355 | $0.001144 | $0.001313 | $118.07 | $42,879.26 |
| 2018-06-13 | $0.001317 | $0.001360 | $0.001125 | $0.001138 | $9.15 | $37,158.55 |
| 2018-06-14 | $0.001137 | $0.001204 | $0.001135 | $0.001200 | $3.62 | $39,181.04 |
| 2018-06-15 | $0.001254 | $0.001263 | $0.001029 | $0.001031 | $423.45 | $33,674.20 |
| 2018-06-16 | $0.001028 | $0.001183 | $0.001026 | $0.001172 | $35.22 | $38,266.12 |
| 2018-06-17 | $0.001175 | $0.001184 | $0.0007192 | $0.001105 | $1,073.07 | $36,077.42 |
| 2018-06-18 | $0.001101 | $0.001107 | $0.0009394 | $0.001010 | $229.18 | $32,981.82 |
| 2018-06-19 | $0.001010 | $0.001083 | $0.0008060 | $0.001080 | $435.27 | $35,269.49 |
| 2018-06-20 | $0.001081 | $0.001148 | $0.0008601 | $0.001148 | $195.55 | $37,470.79 |
| 2018-06-21 | $0.001148 | $0.001153 | $0.001005 | $0.001076 | $264.46 | $35,120.36 |
| 2018-06-22 | $0.001074 | $0.001076 | $0.0008917 | $0.0009682 | $66.87 | $31,615.08 |
| 2018-06-23 | $0.0009683 | $0.0009865 | $0.0009229 | $0.0009251 | $4.62 | $30,209.16 |
| 2018-06-24 | $0.0009250 | $0.0009385 | $0.0008666 | $0.0009274 | $4.63 | $30,283.03 |
| 2018-06-25 | $0.0008627 | $0.001133 | $0.0008610 | $0.001125 | $215.57 | $36,725.77 |
| 2018-06-26 | $0.001125 | $0.001255 | $0.0009846 | $0.001095 | $531.79 | $35,754.29 |
| 2018-06-27 | $0.001094 | $0.001103 | $0.001087 | $0.001093 | $86.76 | $35,694.20 |
| 2018-06-28 | $0.001039 | $0.001042 | $0.0009914 | $0.0009970 | $6.46 | $32,557.70 |
| 2018-06-29 | $0.0009976 | $0.001261 | $0.0009283 | $0.001239 | $444.77 | $40,470.58 |
| 2018-06-30 | $0.001241 | $0.001358 | $0.001241 | $0.001277 | $83.19 | $41,707.59 |