BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.003610 | $0.003738 | $0.002608 | $0.002627 | $1.24 | $741.91 |
| 2016-11-02 | $0.002627 | $0.002794 | $0.002608 | $0.002794 | $1.45 | $799.67 |
| 2016-11-03 | $0.002806 | $0.005881 | $0.002726 | $0.002782 | $18.17 | $808.16 |
| 2016-11-04 | $0.002782 | $0.004274 | $0.002770 | $0.002842 | $6.75 | $836.74 |
| 2016-11-05 | $0.002841 | $0.002858 | $0.002819 | $0.002842 | $0.4345 | $848.39 |
| 2016-11-06 | $0.002963 | $0.002964 | $0.002903 | $0.002953 | $0.1083 | $895.50 |
| 2016-11-07 | $0.002953 | $0.003009 | $0.0008295 | $0.001771 | $4.77 | $544.19 |
| 2016-11-08 | $0.001772 | $0.003522 | $0.001770 | $0.001860 | $0.3308 | $579.31 |
| 2016-11-09 | $0.001860 | $0.001939 | $0.001857 | $0.001924 | $1.09 | $606.13 |
| 2016-11-10 | $0.001923 | $0.001954 | $0.001898 | $0.001953 | $0.7725 | $623.81 |
| 2016-11-11 | $0.001953 | $0.002014 | $0.001953 | $0.002014 | $0.7697 | $651.00 |
| 2016-11-12 | $0.002163 | $0.003560 | $0.002140 | $0.002172 | $1.24 | $711.59 |
| 2016-11-13 | $0.002172 | $0.003499 | $0.001924 | $0.001931 | $2.46 | $640.99 |
| 2016-11-14 | $0.001930 | $0.002051 | $0.001924 | $0.002048 | $1.58 | $688.50 |
| 2016-11-15 | $0.002049 | $0.002173 | $0.001443 | $0.001445 | $1.74 | $490.71 |
| 2016-11-16 | $0.001445 | $0.001675 | $0.001439 | $0.001667 | $0.4029 | $573.19 |
| 2016-11-17 | $0.001667 | $0.003099 | $0.001667 | $0.003099 | $82.56 | $1,078.63 |
| 2016-11-18 | $0.003097 | $0.01159 | $0.003080 | $0.003142 | $4.71 | $1,106.53 |
| 2016-11-19 | $0.003142 | $0.003210 | $0.003112 | $0.003209 | $3.31 | $1,142.81 |
| 2016-11-20 | $0.003211 | $0.003230 | $0.003080 | $0.003151 | $1.34 | $1,134.83 |
| 2016-11-21 | $0.003151 | $0.02076 | $0.003149 | $0.003392 | $47.25 | $1,236.93 |
| 2016-11-22 | $0.003391 | $0.003822 | $0.003366 | $0.003809 | $0.6010 | $1,404.47 |
| 2016-11-23 | $0.003809 | $0.003814 | $0.003746 | $0.003775 | $0.5095 | $1,407.99 |
| 2016-11-24 | $0.003775 | $0.003805 | $0.003755 | $0.003791 | $0.9382 | $1,427.35 |
| 2016-11-25 | $0.003790 | $0.01469 | $0.003777 | $0.003842 | $2.03 | $1,458.74 |
| 2016-11-26 | $0.003842 | $0.003845 | $0.003779 | $0.003809 | $0.6334 | $1,459.87 |
| 2016-11-27 | $0.003852 | $0.003857 | $0.003816 | $0.003821 | $0.2336 | $1,485.01 |
| 2016-11-28 | $0.003824 | $0.01474 | $0.003745 | $0.007328 | $69.51 | $2,861.85 |
| 2016-11-29 | $0.007329 | $0.01921 | $0.007316 | $0.01111 | $10.77 | $4,347.69 |
| 2016-11-30 | $0.01112 | $0.01137 | $0.01112 | $0.01133 | $0.08302 | $4,446.83 |