BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.002257 | $0.002265 | $0.0007243 | $0.0007245 | $2.64 | $115.08 |
| 2016-10-02 | $0.0007245 | $0.001764 | $0.0007216 | $0.001760 | $3.04 | $286.82 |
| 2016-10-03 | $0.001761 | $0.001763 | $0.001315 | $0.001359 | $2.26 | $226.55 |
| 2016-10-04 | $0.001359 | $0.004125 | $0.001354 | $0.001440 | $1.62 | $244.96 |
| 2016-10-05 | $0.001440 | $0.001479 | $0.001439 | $0.001476 | $0.6694 | $256.00 |
| 2016-10-06 | $0.001476 | $0.008982 | $0.001474 | $0.007933 | $6.38 | $1,408.19 |
| 2016-10-07 | $0.007928 | $0.009001 | $0.002051 | $0.002105 | $2.53 | $381.31 |
| 2016-10-08 | $0.002106 | $0.002194 | $0.002048 | $0.002049 | $3.56 | $380.33 |
| 2016-10-09 | $0.002049 | $0.002225 | $0.002042 | $0.002223 | $1.88 | $422.13 |
| 2016-10-10 | $0.002223 | $0.008216 | $0.002223 | $0.003594 | $0.5904 | $696.18 |
| 2016-10-11 | $0.003595 | $0.004566 | $0.002199 | $0.002212 | $1.32 | $435.10 |
| 2016-10-12 | $0.002212 | $0.002492 | $0.002166 | $0.002384 | $4.63 | $479.35 |
| 2016-10-13 | $0.002384 | $0.003153 | $0.002189 | $0.002223 | $0.8631 | $455.29 |
| 2016-10-14 | $0.002223 | $0.002241 | $0.002195 | $0.002241 | $1.65 | $468.19 |
| 2016-10-15 | $0.002241 | $0.002251 | $0.002231 | $0.002235 | $1.44 | $476.08 |
| 2016-10-16 | $0.002235 | $0.004493 | $0.002235 | $0.002415 | $4.59 | $523.92 |
| 2016-10-17 | $0.002415 | $0.002419 | $0.002260 | $0.002277 | $3.29 | $503.22 |
| 2016-10-18 | $0.002278 | $0.004311 | $0.002264 | $0.002290 | $7.04 | $514.81 |
| 2016-10-19 | $0.002291 | $0.002345 | $0.002255 | $0.002341 | $1.09 | $536.76 |
| 2016-10-20 | $0.002341 | $0.002649 | $0.002333 | $0.002459 | $6.23 | $574.56 |
| 2016-10-21 | $0.002461 | $0.002470 | $0.002318 | $0.002335 | $2.63 | $556.50 |
| 2016-10-22 | $0.002335 | $0.002501 | $0.002335 | $0.002498 | $1.24 | $605.90 |
| 2016-10-23 | $0.002499 | $0.003200 | $0.002485 | $0.003196 | $3.40 | $789.91 |
| 2016-10-24 | $0.003196 | $0.003206 | $0.002889 | $0.003127 | $17.19 | $787.29 |
| 2016-10-25 | $0.003129 | $0.003215 | $0.002151 | $0.002157 | $0.3881 | $550.59 |
| 2016-10-26 | $0.002157 | $0.002485 | $0.002157 | $0.002484 | $0.6883 | $645.09 |
| 2016-10-27 | $0.002483 | $0.003041 | $0.002483 | $0.002860 | $3.23 | $755.75 |
| 2016-10-28 | $0.002862 | $0.003281 | $0.002493 | $0.002585 | $1.05 | $692.65 |
| 2016-10-29 | $0.002588 | $0.002637 | $0.002383 | $0.002416 | $0.9397 | $655.66 |
| 2016-10-30 | $0.002415 | $0.002725 | $0.002354 | $0.002706 | $4.30 | $746.70 |
| 2016-10-31 | $0.002706 | $0.003645 | $0.002687 | $0.003610 | $0.7149 | $1,008.72 |