bXIOT BXIOT
Xếp hạng #?
16:06:01 14/06/2021
bXIOT (BXIOT)
Không theo dõi
Lịch sử giá bXIOT (BXIOT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.4466 | $0.4925 | $0.4412 | $0.4916 | $3,658.82 | $0 |
| 2021-01-02 | $0.4916 | $0.6684 | $0.4846 | $0.6191 | $5,845.60 | $0 |
| 2021-01-03 | $0.6191 | $0.7788 | $0.6128 | $0.7473 | $4,803.83 | $0 |
| 2021-01-04 | $0.7473 | $0.8623 | $0.6929 | $0.7645 | $508.99 | $0 |
| 2021-01-05 | $0.7645 | $0.8253 | $0.7203 | $0.7453 | $2,633.00 | $0 |
| 2021-01-06 | $0.7456 | $0.7492 | $0.6464 | $0.6982 | $4,704.79 | $0 |
| 2021-01-07 | $0.6981 | $0.7339 | $0.6743 | $0.6893 | $1,923.29 | $0 |
| 2021-01-08 | $0.6898 | $0.7159 | $0.5893 | $0.6789 | $2,281.66 | $0 |
| 2021-01-09 | $0.6789 | $0.6901 | $0.6410 | $0.6829 | $706.43 | $0 |
| 2021-01-10 | $0.6830 | $0.7099 | $0.6084 | $0.6444 | $582.62 | $0 |
| 2021-01-11 | $0.6444 | $0.6454 | $0.3127 | $0.3939 | $24,938.96 | $0 |
| 2021-01-12 | $0.3939 | $0.4308 | $0.3690 | $0.4077 | $902.46 | $0 |
| 2021-01-13 | $0.4077 | $0.4602 | $0.3899 | $0.4580 | $1,874.08 | $0 |
| 2021-01-14 | $0.4580 | $0.4829 | $0.4243 | $0.4384 | $895.99 | $0 |
| 2021-01-15 | $0.4384 | $0.5284 | $0.4384 | $0.4855 | $3,483.52 | $0 |
| 2021-01-16 | $0.4855 | $0.5021 | $0.4618 | $0.4784 | $2,370.89 | $0 |
| 2021-01-17 | $0.4784 | $0.4853 | $0.4346 | $0.4348 | $953.95 | $0 |
| 2021-01-18 | $0.4348 | $0.4802 | $0.4197 | $0.4801 | $600.77 | $0 |
| 2021-01-19 | $0.4801 | $0.5511 | $0.4794 | $0.5065 | $2,285.06 | $0 |
| 2021-01-20 | $0.5065 | $0.5412 | $0.4828 | $0.5352 | $480.07 | $0 |
| 2021-01-21 | $0.5352 | $0.5354 | $0.4428 | $0.4484 | $241.76 | $0 |
| 2021-01-22 | $0.4484 | $0.5254 | $0.4409 | $0.5095 | $469.62 | $0 |
| 2021-01-23 | $0.5095 | $0.5654 | $0.4781 | $0.5238 | $3,542.33 | $0 |
| 2021-01-24 | $0.5238 | $0.5734 | $0.4770 | $0.5016 | $2,154.02 | $0 |
| 2021-01-25 | $0.5016 | $0.5260 | $0.4707 | $0.4759 | $0 | $0 |
| 2021-01-26 | $0.4758 | $0.5156 | $0.4499 | $0.4618 | $1,316.16 | $0 |
| 2021-01-27 | $0.4618 | $0.4658 | $0.4235 | $0.4354 | $171.90 | $0 |
| 2021-01-28 | $0.4354 | $0.4737 | $0.4292 | $0.4653 | $0 | $0 |
| 2021-01-29 | $0.4653 | $0.5087 | $0.4504 | $0.4691 | $1,861.12 | $0 |
| 2021-01-30 | $0.4691 | $0.4749 | $0.4514 | $0.4684 | $0 | $0 |
| 2021-01-31 | $0.4684 | $0.4684 | $0.4379 | $0.4466 | $0 | $0 |