bXIOT BXIOT
Xếp hạng #?
16:06:01 14/06/2021
bXIOT (BXIOT)
Không theo dõi
Lịch sử giá bXIOT (BXIOT) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $2.56 | $2.73 | $2.54 | $2.72 | $0 | $0 |
| 2021-05-02 | $2.72 | $3.19 | $2.46 | $2.66 | $0 | $0 |
| 2021-05-03 | $2.71 | $3.18 | $2.65 | $3.16 | $0 | $0 |
| 2021-05-04 | $3.16 | $3.24 | $2.97 | $2.99 | $0 | $0 |
| 2021-05-05 | $2.99 | $3.25 | $2.98 | $3.25 | $0 | $0 |
| 2021-05-06 | $3.25 | $3.31 | $3.13 | $3.24 | $0 | $0 |
| 2021-05-07 | $3.23 | $3.32 | $3.13 | $3.22 | $0 | $0 |
| 2021-05-08 | $3.22 | $3.73 | $3.02 | $3.67 | $0 | $0 |
| 2021-05-09 | $3.67 | $4.01 | $3.42 | $3.57 | $0 | $0 |
| 2021-05-10 | $3.58 | $4.08 | $3.49 | $3.69 | $0 | $0 |
| 2021-05-11 | $3.70 | $3.89 | $3.47 | $3.84 | $0 | $0 |
| 2021-05-12 | $3.85 | $4.07 | $3.60 | $3.64 | $0 | $0 |
| 2021-05-13 | $3.61 | $3.76 | $3.30 | $3.43 | $0 | $0 |
| 2021-05-14 | $3.43 | $3.86 | $3.42 | $3.79 | $0 | $0 |
| 2021-05-15 | $3.79 | $3.84 | $3.36 | $3.36 | $0 | $0 |
| 2021-05-16 | $3.36 | $3.59 | $3.11 | $3.30 | $0 | $0 |
| 2021-05-17 | $3.30 | $3.30 | $2.91 | $3.03 | $0 | $0 |
| 2021-05-18 | $3.03 | $3.31 | $3.02 | $3.13 | $0 | $0 |
| 2021-05-19 | $3.13 | $3.19 | $1.90 | $2.30 | $0 | $0 |
| 2021-05-20 | $2.30 | $2.75 | $2.02 | $2.57 | $0 | $0 |
| 2021-05-21 | $2.56 | $2.70 | $1.97 | $2.23 | $0 | $0 |
| 2021-05-22 | $2.23 | $2.28 | $2.02 | $2.13 | $0 | $0 |
| 2021-05-23 | $2.13 | $2.19 | $1.62 | $1.95 | $0 | $0 |
| 2021-05-24 | $1.95 | $2.45 | $1.93 | $2.43 | $0 | $0 |
| 2021-05-25 | $2.43 | $2.53 | $2.22 | $2.48 | $0 | $0 |
| 2021-05-26 | $2.48 | $2.68 | $2.46 | $2.65 | $0 | $0 |
| 2021-05-27 | $2.65 | $2.66 | $2.45 | $2.53 | $0 | $0 |
| 2021-05-28 | $2.53 | $2.55 | $2.18 | $2.25 | $0 | $0 |
| 2021-05-29 | $2.25 | $2.37 | $2.00 | $2.10 | $0 | $0 |
| 2021-05-30 | $2.12 | $2.30 | $2.01 | $2.21 | $0 | $0 |
| 2021-05-31 | $2.21 | $2.50 | $2.11 | $2.50 | $0 | $0 |