BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01644 | $0.02662 | $0.01179 | $0.01626 | $5,512.02 | $7,594.53 |
| 2017-04-02 | $0.01626 | $0.02642 | $0.01264 | $0.01264 | $395.16 | $5,909.20 |
| 2017-04-03 | $0.01265 | $0.01806 | $0.01265 | $0.01398 | $42.52 | $6,538.45 |
| 2017-04-04 | $0.01400 | $0.01412 | $0.01368 | $0.01386 | $1.54 | $6,487.17 |
| 2017-04-05 | $0.01387 | $0.01388 | $0.01362 | $0.01376 | $1.32 | $6,441.82 |
| 2017-04-06 | $0.01377 | $0.01665 | $0.01377 | $0.01659 | $6.75 | $7,774.14 |
| 2017-04-07 | $0.01654 | $0.01661 | $0.01631 | $0.01649 | $3.09 | $7,731.76 |
| 2017-04-08 | $0.01643 | $0.02012 | $0.01629 | $0.01715 | $29.38 | $8,047.48 |
| 2017-04-09 | $0.01716 | $0.01813 | $0.01682 | $0.01682 | $13.70 | $7,896.93 |
| 2017-04-10 | $0.01681 | $0.02448 | $0.01654 | $0.01662 | $52.93 | $7,803.44 |
| 2017-04-11 | $0.01662 | $0.01697 | $0.01662 | $0.01687 | $10.85 | $7,925.32 |
| 2017-04-12 | $0.01687 | $0.01698 | $0.01675 | $0.01681 | $0.4035 | $7,895.84 |
| 2017-04-13 | $0.01681 | $0.01688 | $0.01411 | $0.01427 | $112.40 | $6,702.43 |
| 2017-04-14 | $0.01428 | $0.01453 | $0.01423 | $0.01423 | $109.79 | $6,683.73 |
| 2017-04-16 | $0.01453 | $0.01456 | $0.01450 | $0.01450 | $12.28 | $6,814.07 |
| 2017-04-17 | $0.01451 | $0.01529 | $0.01442 | $0.01528 | $0.4196 | $7,180.17 |
| 2017-04-18 | $0.01528 | $0.01727 | $0.01211 | $0.01212 | $11.56 | $5,692.97 |
| 2017-04-19 | $0.01212 | $0.01216 | $0.01109 | $0.01113 | $24.63 | $5,231.58 |
| 2017-04-20 | $0.01114 | $0.01134 | $0.009818 | $0.009833 | $112.78 | $4,619.82 |
| 2017-04-21 | $0.009835 | $0.01479 | $0.009792 | $0.01443 | $24.95 | $6,779.72 |
| 2017-04-22 | $0.01444 | $0.01454 | $0.009402 | $0.009583 | $0.1629 | $4,502.38 |
| 2017-04-23 | $0.009584 | $0.009587 | $0.009306 | $0.009332 | $10.41 | $4,384.47 |
| 2017-04-24 | $0.009350 | $0.01060 | $0.008671 | $0.01031 | $17.96 | $4,845.84 |
| 2017-04-25 | $0.01032 | $0.01046 | $0.009614 | $0.009618 | $1.58 | $4,518.84 |
| 2017-04-26 | $0.009622 | $0.009841 | $0.009621 | $0.009774 | $0.3674 | $4,592.04 |
| 2017-04-27 | $0.009299 | $0.01165 | $0.009299 | $0.01164 | $2.56 | $5,466.93 |
| 2017-04-28 | $0.01164 | $0.01176 | $0.009129 | $0.009294 | $12.13 | $4,366.90 |
| 2017-04-29 | $0.009304 | $0.009370 | $0.009285 | $0.009346 | $4.50 | $4,391.19 |
| 2017-04-30 | $0.009768 | $0.009938 | $0.009476 | $0.009516 | $7.03 | $4,471.09 |