BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.3350 | $0.3724 | $0.1830 | $0.2289 | $1,350.65 | $9,030.93 |
| 2016-09-02 | $0.2290 | $0.2290 | $0.1436 | $0.1439 | $104.99 | $6,287.01 |
| 2016-09-03 | $0.3338 | $0.4170 | $0.1413 | $0.4170 | $4,582.38 | $19,591.36 |
| 2016-09-04 | $0.4174 | $0.4178 | $0.1535 | $0.1721 | $414.16 | $8,702.29 |
| 2016-09-05 | $0.1722 | $0.1722 | $0.02140 | $0.04295 | $362.43 | $2,313.96 |
| 2016-09-06 | $0.04294 | $0.04348 | $0.04247 | $0.04348 | $5.74 | $2,557.00 |
| 2016-09-07 | $0.04349 | $0.3052 | $0.03714 | $0.05993 | $2,378.68 | $3,763.91 |
| 2016-09-08 | $0.05994 | $0.05994 | $0.01886 | $0.01952 | $37.79 | $1,309.09 |
| 2016-09-09 | $0.01952 | $0.07658 | $0.01952 | $0.02736 | $26.70 | $1,955.82 |
| 2016-09-10 | $0.02737 | $0.05977 | $0.01577 | $0.04985 | $2,503.89 | $3,793.32 |
| 2016-09-11 | $0.04984 | $0.04987 | $0.01667 | $0.03031 | $1,223.92 | $2,413.84 |
| 2016-09-12 | $0.03032 | $0.03035 | $0.01817 | $0.01825 | $12.79 | $1,513.75 |
| 2016-09-13 | $0.01825 | $0.02803 | $0.01421 | $0.01425 | $105.41 | $1,240.96 |
| 2016-09-14 | $0.01424 | $0.01518 | $0.01420 | $0.01508 | $16.55 | $1,365.02 |
| 2016-09-15 | $0.01508 | $0.02707 | $0.01419 | $0.02563 | $1,722.98 | $2,432.23 |
| 2016-09-16 | $0.02562 | $0.02566 | $0.01420 | $0.02225 | $916.93 | $2,200.24 |
| 2016-09-17 | $0.01420 | $0.01824 | $0.008551 | $0.009096 | $20.64 | $933.78 |
| 2016-09-18 | $0.009100 | $0.01441 | $0.009100 | $0.009965 | $775.39 | $1,063.40 |
| 2016-09-19 | $0.009965 | $0.01108 | $0.007372 | $0.007390 | $170.29 | $821.72 |
| 2016-09-20 | $0.007390 | $0.01035 | $0.006079 | $0.01020 | $22.31 | $1,181.02 |
| 2016-09-21 | $0.01012 | $0.01012 | $0.003554 | $0.007452 | $41.41 | $896.92 |
| 2016-09-22 | $0.007454 | $0.007832 | $0.003398 | $0.003399 | $0.3424 | $425.36 |
| 2016-09-23 | $0.003398 | $0.007789 | $0.001827 | $0.001833 | $2.04 | $237.84 |
| 2016-09-24 | $0.001833 | $0.03292 | $0.001832 | $0.03291 | $62.05 | $4,397.78 |
| 2016-09-25 | $0.03291 | $0.03557 | $0.002405 | $0.002409 | $0.7028 | $329.52 |
| 2016-09-26 | $0.002409 | $0.002517 | $0.002407 | $0.002450 | $0.9219 | $342.71 |
| 2016-09-27 | $0.002450 | $0.002511 | $0.002439 | $0.002503 | $1.48 | $359.84 |
| 2016-09-28 | $0.002504 | $0.002505 | $0.002497 | $0.002498 | $2.56 | $369.24 |
| 2016-09-29 | $0.002499 | $0.002512 | $0.002439 | $0.002441 | $8.50 | $370.98 |
| 2016-09-30 | $0.002441 | $0.002443 | $0.002154 | $0.002256 | $8.27 | $351.09 |