BitTokens BXT
Xếp hạng #?
09:19:14 20/06/2018
BitTokens (BXT)
Không hoạt động
Lịch sử giá BitTokens (BXT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.67 | $1.86 | $1.16 | $1.32 | $1,458.67 | $765,329 |
| 2018-03-02 | $1.32 | $2.65 | $1.09 | $1.11 | $557.19 | $645,544 |
| 2018-03-03 | $1.11 | $1.71 | $1.11 | $1.52 | $1,405.69 | $881,755 |
| 2018-03-04 | $1.52 | $1.52 | $1.02 | $1.36 | $1,477.42 | $785,935 |
| 2018-03-05 | $1.35 | $4.72 | $1.35 | $2.61 | $3,713.04 | $1,513,581 |
| 2018-03-06 | $2.60 | $2.60 | $1.49 | $1.98 | $1,399.91 | $1,145,399 |
| 2018-03-07 | $1.97 | $2.72 | $1.26 | $2.72 | $153.08 | $1,577,112 |
| 2018-03-08 | $2.72 | $2.75 | $1.53 | $1.54 | $493.06 | $894,058 |
| 2018-03-09 | $1.53 | $1.87 | $1.29 | $1.55 | $103.88 | $898,322 |
| 2018-03-10 | $1.55 | $2.18 | $1.17 | $1.18 | $2,151.50 | $684,481 |
| 2018-03-11 | $1.18 | $1.90 | $1.12 | $1.84 | $891.52 | $1,069,326 |
| 2018-03-12 | $1.84 | $2.92 | $1.09 | $2.87 | $2,779.36 | $1,663,019 |
| 2018-03-13 | $2.85 | $3.08 | $1.43 | $1.43 | $3,916.92 | $832,759 |
| 2018-03-14 | $1.43 | $2.45 | $1.43 | $2.41 | $2,391.40 | $1,401,483 |
| 2018-03-15 | $2.43 | $2.46 | $0.7453 | $1.40 | $3,003.56 | $813,982 |
| 2018-03-16 | $1.40 | $1.41 | $0.9159 | $0.9856 | $349.57 | $572,337 |
| 2018-03-17 | $0.9872 | $3.17 | $0.9657 | $3.05 | $3,060.11 | $1,773,769 |
| 2018-03-18 | $3.05 | $3.05 | $0.6338 | $1.21 | $1,807.25 | $701,799 |
| 2018-03-19 | $1.20 | $1.24 | $0.6816 | $1.13 | $97.61 | $657,387 |
| 2018-03-20 | $1.14 | $2.81 | $1.09 | $2.79 | $1,730.53 | $1,618,951 |
| 2018-03-21 | $2.79 | $2.86 | $1.71 | $1.73 | $427.05 | $1,004,709 |
| 2018-03-22 | $1.73 | $1.89 | $0.7906 | $0.8891 | $1,699.85 | $516,810 |
| 2018-03-23 | $0.8891 | $1.25 | $0.7641 | $0.9820 | $631.88 | $570,898 |
| 2018-03-24 | $0.9963 | $1.21 | $0.7478 | $0.7779 | $1,831.36 | $452,340 |
| 2018-03-25 | $0.7672 | $2.87 | $0.7672 | $1.43 | $3,378.79 | $828,753 |
| 2018-03-26 | $1.42 | $1.63 | $0.7967 | $1.62 | $1,422.39 | $944,859 |
| 2018-03-27 | $1.62 | $1.63 | $0.8729 | $1.09 | $120.39 | $634,995 |
| 2018-03-28 | $1.09 | $2.35 | $1.07 | $2.34 | $230.93 | $1,362,143 |
| 2018-03-29 | $2.34 | $2.39 | $1.31 | $1.32 | $341.17 | $767,539 |
| 2018-03-30 | $1.32 | $1.74 | $0.8902 | $1.72 | $4.09 | $998,630 |
| 2018-03-31 | $2.22 | $2.30 | $1.53 | $1.55 | $420.26 | $900,778 |