BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.01027 | $0.01065 | $0.01026 | $0.01065 | $0.9892 | $4,834.72 |
| 2017-03-02 | $0.01067 | $0.01099 | $0.008574 | $0.008678 | $5.97 | $3,944.02 |
| 2017-03-03 | $0.008676 | $0.04455 | $0.008676 | $0.02566 | $8,204.25 | $11,673.65 |
| 2017-03-04 | $0.02571 | $0.07344 | $0.02568 | $0.05645 | $63,647.30 | $25,703.34 |
| 2017-03-05 | $0.05641 | $0.05641 | $0.02522 | $0.02566 | $2,476.07 | $11,693.79 |
| 2017-03-06 | $0.02567 | $0.02737 | $0.01900 | $0.02227 | $55.24 | $10,164.72 |
| 2017-03-07 | $0.02228 | $0.02232 | $0.01846 | $0.01851 | $15.68 | $8,459.78 |
| 2017-03-08 | $0.01851 | $0.01864 | $0.01726 | $0.01728 | $5.36 | $7,906.88 |
| 2017-03-09 | $0.01729 | $0.01807 | $0.01715 | $0.01790 | $11.78 | $8,194.56 |
| 2017-03-10 | $0.01791 | $0.01915 | $0.01623 | $0.01696 | $13.95 | $7,775.28 |
| 2017-03-11 | $0.01696 | $0.01826 | $0.01696 | $0.01801 | $11.21 | $8,268.40 |
| 2017-03-12 | $0.01803 | $0.01907 | $0.01802 | $0.01904 | $72.91 | $8,749.27 |
| 2017-03-13 | $0.01905 | $0.02589 | $0.01900 | $0.01922 | $8.30 | $8,839.57 |
| 2017-03-14 | $0.01922 | $0.02574 | $0.01903 | $0.01931 | $16.18 | $8,887.48 |
| 2017-03-15 | $0.01931 | $0.01949 | $0.01931 | $0.01944 | $3.44 | $8,958.06 |
| 2017-03-16 | $0.01947 | $0.01957 | $0.01794 | $0.01852 | $3.18 | $8,538.87 |
| 2017-03-17 | $0.01840 | $0.01840 | $0.01718 | $0.01719 | $6.07 | $7,932.79 |
| 2017-03-18 | $0.01718 | $0.01740 | $0.01499 | $0.01524 | $2.19 | $7,040.29 |
| 2017-03-19 | $0.01529 | $0.02219 | $0.01529 | $0.01634 | $18.22 | $7,554.30 |
| 2017-03-20 | $0.01635 | $0.01675 | $0.01634 | $0.01660 | $5.40 | $7,684.39 |
| 2017-03-21 | $0.01662 | $0.01767 | $0.01662 | $0.01764 | $11.86 | $8,168.86 |
| 2017-03-22 | $0.01764 | $0.01764 | $0.01584 | $0.01639 | $21.26 | $7,594.87 |
| 2017-03-23 | $0.01640 | $0.01654 | $0.01558 | $0.01561 | $76.74 | $7,240.95 |
| 2017-03-24 | $0.01561 | $0.01830 | $0.01415 | $0.01420 | $11.98 | $6,594.36 |
| 2017-03-25 | $0.01419 | $0.01485 | $0.01369 | $0.01481 | $2.97 | $6,881.23 |
| 2017-03-26 | $0.01482 | $0.01536 | $0.01450 | $0.01474 | $1.78 | $6,856.33 |
| 2017-03-27 | $0.01482 | $0.01637 | $0.01482 | $0.01597 | $2.81 | $7,432.25 |
| 2017-03-28 | $0.01595 | $0.03513 | $0.01579 | $0.03438 | $7.85 | $16,013.99 |
| 2017-03-29 | $0.03434 | $0.03607 | $0.01554 | $0.01572 | $2.45 | $7,329.87 |
| 2017-03-30 | $0.01576 | $0.02058 | $0.01553 | $0.01578 | $36.82 | $7,358.04 |
| 2017-03-31 | $0.01578 | $0.01649 | $0.01578 | $0.01644 | $3.31 | $7,673.27 |