BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01064 | $0.01117 | $0.01058 | $0.01104 | $1.40 | $4,619.04 |
| 2017-01-02 | $0.01104 | $0.01145 | $0.01100 | $0.01143 | $1.10 | $4,793.21 |
| 2017-01-03 | $0.01143 | $0.01168 | $0.01143 | $0.01168 | $0.6567 | $4,907.30 |
| 2017-01-04 | $0.01168 | $0.01297 | $0.01168 | $0.01291 | $0.8902 | $5,432.48 |
| 2017-01-05 | $0.01292 | $0.01331 | $0.01019 | $0.01131 | $0.9160 | $4,769.51 |
| 2017-01-06 | $0.01135 | $0.01171 | $0.009891 | $0.01006 | $1.18 | $4,249.01 |
| 2017-01-07 | $0.01007 | $0.01013 | $0.009183 | $0.01013 | $1.03 | $4,286.49 |
| 2017-01-08 | $0.01013 | $0.01051 | $0.004914 | $0.004949 | $10.03 | $2,098.10 |
| 2017-01-09 | $0.004956 | $0.01008 | $0.004721 | $0.01007 | $0.9675 | $4,277.41 |
| 2017-01-10 | $0.01007 | $0.02109 | $0.01005 | $0.01012 | $1.14 | $4,302.75 |
| 2017-01-11 | $0.01012 | $0.01025 | $0.008413 | $0.008579 | $0.9814 | $3,654.07 |
| 2017-01-12 | $0.008579 | $0.009045 | $0.008270 | $0.008787 | $1.03 | $3,747.72 |
| 2017-01-13 | $0.008776 | $0.008834 | $0.004770 | $0.004953 | $0.5322 | $2,115.35 |
| 2017-01-14 | $0.004960 | $0.005089 | $0.004921 | $0.004994 | $0.1199 | $2,136.54 |
| 2017-01-15 | $0.004992 | $0.005113 | $0.004963 | $0.005104 | $0.1225 | $2,187.46 |
| 2017-01-16 | $0.005103 | $0.005258 | $0.005094 | $0.005237 | $0.7161 | $2,247.09 |
| 2017-01-17 | $0.005239 | $0.005746 | $0.005234 | $0.005725 | $0.5671 | $2,458.90 |
| 2017-01-18 | $0.005729 | $0.005881 | $0.005510 | $0.005754 | $0.4452 | $2,474.14 |
| 2017-01-19 | $0.005754 | $0.005907 | $0.005739 | $0.005873 | $0.3024 | $2,528.34 |
| 2017-01-20 | $0.005871 | $0.007076 | $0.005819 | $0.005907 | $3.59 | $2,546.23 |
| 2017-01-21 | $0.005907 | $0.006258 | $0.005907 | $0.006222 | $0.4455 | $2,686.50 |
| 2017-01-22 | $0.006222 | $0.006364 | $0.006222 | $0.006364 | $3.35 | $2,752.74 |
| 2017-01-23 | $0.006371 | $0.008204 | $0.006316 | $0.006410 | $2.62 | $2,776.37 |
| 2017-01-24 | $0.05473 | $0.05917 | $0.006251 | $0.006251 | $5.26 | $2,710.35 |
| 2017-01-25 | $0.006255 | $0.006527 | $0.006249 | $0.006527 | $0.4285 | $2,835.40 |
| 2017-01-26 | $0.006533 | $0.006674 | $0.006532 | $0.006661 | $0.9186 | $2,899.97 |
| 2017-01-27 | $0.006662 | $0.007164 | $0.006649 | $0.007147 | $0.5466 | $3,117.23 |
| 2017-01-28 | $0.007146 | $0.009354 | $0.007146 | $0.007179 | $0.4926 | $3,137.11 |
| 2017-01-29 | $0.007179 | $0.009361 | $0.007179 | $0.007191 | $0.6934 | $3,147.27 |
| 2017-01-30 | $0.007190 | $0.007218 | $0.007190 | $0.007200 | $0.5663 | $3,156.56 |
| 2017-01-31 | $0.007197 | $0.01094 | $0.007197 | $0.007618 | $1.09 | $3,343.89 |