BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.01133 | $0.01153 | $0.01133 | $0.01149 | $0.08419 | $4,518.47 |
| 2016-12-02 | $0.01538 | $0.02521 | $0.01538 | $0.01540 | $5.24 | $6,067.26 |
| 2016-12-03 | $0.01540 | $0.01541 | $0.007841 | $0.007881 | $5.51 | $3,112.39 |
| 2016-12-04 | $0.007881 | $0.007905 | $0.007851 | $0.007905 | $2.55 | $3,128.23 |
| 2016-12-05 | $0.007909 | $0.007909 | $0.007584 | $0.007587 | $0.1601 | $3,008.81 |
| 2016-12-06 | $0.007587 | $0.007820 | $0.007587 | $0.007818 | $0.1173 | $3,107.82 |
| 2016-12-07 | $0.007818 | $0.01057 | $0.007732 | $0.008981 | $0.2804 | $3,576.78 |
| 2016-12-08 | $0.008980 | $0.01005 | $0.007726 | $0.007956 | $0.1273 | $3,174.77 |
| 2016-12-09 | $0.007955 | $0.007993 | $0.007943 | $0.007965 | $0.1274 | $3,184.53 |
| 2016-12-10 | $0.007763 | $0.007764 | $0.007745 | $0.007746 | $0.08138 | $3,103.52 |
| 2016-12-11 | $0.007748 | $0.007748 | $0.007654 | $0.007691 | $0.08080 | $3,086.14 |
| 2016-12-12 | $0.007719 | $0.007819 | $0.007719 | $0.007801 | $0.4106 | $3,136.96 |
| 2016-12-13 | $0.007806 | $0.007988 | $0.007806 | $0.007980 | $0.7980 | $3,215.94 |
| 2016-12-14 | $0.007969 | $0.02608 | $0.007940 | $0.007979 | $5.27 | $3,222.29 |
| 2016-12-15 | $0.007979 | $0.02858 | $0.007953 | $0.007993 | $1.58 | $3,234.78 |
| 2016-12-16 | $0.007991 | $0.008055 | $0.007837 | $0.008002 | $6.19 | $3,245.43 |
| 2016-12-17 | $0.008005 | $0.01019 | $0.007849 | $0.007918 | $3.17 | $3,218.60 |
| 2016-12-18 | $0.007919 | $0.007957 | $0.007896 | $0.007951 | $0.1340 | $3,237.72 |
| 2016-12-19 | $0.007951 | $0.007953 | $0.007945 | $0.007951 | $1.92 | $3,244.86 |
| 2016-12-20 | $0.007946 | $0.007982 | $0.007939 | $0.007982 | $1.93 | $3,263.19 |
| 2016-12-21 | $0.008286 | $0.008376 | $0.008273 | $0.008376 | $0.1668 | $3,430.95 |
| 2016-12-22 | $0.008375 | $0.009040 | $0.008375 | $0.008675 | $1.76 | $3,561.44 |
| 2016-12-23 | $0.008671 | $0.009279 | $0.008671 | $0.009248 | $0.1844 | $3,804.02 |
| 2016-12-24 | $0.009249 | $0.009262 | $0.009174 | $0.009186 | $0.1832 | $3,779.52 |
| 2016-12-27 | $0.009101 | $0.009429 | $0.009065 | $0.009355 | $9.94 | $3,877.38 |
| 2016-12-28 | $0.009360 | $0.009837 | $0.009360 | $0.009837 | $8.20 | $4,086.00 |
| 2016-12-29 | $0.009837 | $0.009872 | $0.004799 | $0.004799 | $7.86 | $1,997.64 |
| 2016-12-30 | $0.004799 | $0.01040 | $0.004677 | $0.009997 | $11.05 | $4,168.73 |
| 2016-12-31 | $0.009997 | $0.01064 | $0.009851 | $0.01064 | $1.05 | $4,443.81 |