BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.007618 | $0.01095 | $0.007618 | $0.007824 | $1.51 | $3,440.48 |
| 2017-02-02 | $0.007823 | $0.007923 | $0.007188 | $0.007391 | $3.29 | $3,255.33 |
| 2017-02-03 | $0.007389 | $0.008261 | $0.007342 | $0.008058 | $0.8659 | $3,554.75 |
| 2017-02-04 | $0.008069 | $0.01085 | $0.007990 | $0.008437 | $0.6354 | $3,727.12 |
| 2017-02-05 | $0.008442 | $0.01551 | $0.008400 | $0.01352 | $3.80 | $5,977.66 |
| 2017-02-06 | $0.01353 | $0.01542 | $0.009889 | $0.01008 | $1.42 | $4,464.77 |
| 2017-02-07 | $0.01010 | $0.01195 | $0.008809 | $0.01194 | $0.2663 | $5,297.80 |
| 2017-02-08 | $0.01195 | $0.02071 | $0.008788 | $0.009004 | $14.23 | $4,001.94 |
| 2017-02-09 | $0.009018 | $0.009454 | $0.008294 | $0.008969 | $4.13 | $3,993.36 |
| 2017-02-10 | $0.008981 | $0.009010 | $0.008568 | $0.008948 | $0.3579 | $3,989.87 |
| 2017-02-11 | $0.008950 | $0.01817 | $0.008895 | $0.01808 | $21.24 | $8,074.92 |
| 2017-02-12 | $0.01806 | $0.01806 | $0.009398 | $0.01003 | $4.69 | $4,486.95 |
| 2017-02-13 | $0.01003 | $0.01314 | $0.009955 | $0.01012 | $7.64 | $4,534.84 |
| 2017-02-14 | $0.01014 | $0.01037 | $0.01011 | $0.01037 | $2.01 | $4,647.58 |
| 2017-02-15 | $0.01038 | $0.01108 | $0.01032 | $0.01032 | $1.62 | $4,633.73 |
| 2017-02-16 | $0.01032 | $0.01188 | $0.01024 | $0.01185 | $3.29 | $5,326.15 |
| 2017-02-17 | $0.01183 | $0.01332 | $0.01060 | $0.01060 | $3.17 | $4,771.47 |
| 2017-02-18 | $0.01063 | $0.01261 | $0.009473 | $0.009490 | $2.29 | $4,278.86 |
| 2017-02-19 | $0.009493 | $0.009531 | $0.009391 | $0.009515 | $2.25 | $4,294.78 |
| 2017-02-20 | $0.009522 | $0.009637 | $0.009396 | $0.009632 | $2.13 | $4,352.78 |
| 2017-02-21 | $0.009626 | $0.01023 | $0.009592 | $0.01022 | $2.26 | $4,620.32 |
| 2017-02-22 | $0.01021 | $0.01034 | $0.01008 | $0.01027 | $1.57 | $4,646.63 |
| 2017-02-23 | $0.01027 | $0.01061 | $0.01006 | $0.01052 | $1.24 | $4,763.40 |
| 2017-02-24 | $0.01058 | $0.01083 | $0.01021 | $0.01065 | $0.6064 | $4,819.22 |
| 2017-02-25 | $0.01062 | $0.01167 | $0.01022 | $0.01040 | $2.02 | $4,711.13 |
| 2017-02-26 | $0.01040 | $0.01067 | $0.01004 | $0.01013 | $2.46 | $4,591.51 |
| 2017-02-27 | $0.01011 | $0.01027 | $0.01011 | $0.01025 | $0.2153 | $4,650.25 |
| 2017-02-28 | $0.01026 | $0.01039 | $0.01021 | $0.01027 | $2.21 | $4,658.92 |