bXIOT BXIOT
Xếp hạng #?
16:06:01 14/06/2021
bXIOT (BXIOT)
Không theo dõi
Lịch sử giá bXIOT (BXIOT) Tháng 03/2021
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2021-03-01 | $1.10 | $1.12 | $1.01 | $1.10 | $692.66 | $0 |
2021-03-02 | $1.10 | $1.12 | $0.9113 | $0.9983 | $1,572.20 | $0 |
2021-03-03 | $0.9983 | $1.72 | $0.9959 | $1.50 | $15,307.51 | $0 |
2021-03-04 | $1.50 | $1.68 | $1.42 | $1.52 | $1,274.01 | $0 |
2021-03-05 | $1.52 | $1.69 | $1.35 | $1.64 | $2,483.45 | $0 |
2021-03-06 | $1.64 | $1.77 | $1.35 | $1.62 | $3,474.78 | $0 |
2021-03-07 | $1.62 | $1.74 | $1.42 | $1.72 | $6,297.22 | $0 |
2021-03-08 | $1.72 | $1.75 | $1.49 | $1.70 | $2,243.37 | $0 |
2021-03-09 | $1.70 | $2.49 | $1.70 | $2.43 | $10,973.72 | $0 |
2021-03-10 | $2.43 | $2.44 | $1.62 | $1.66 | $4,162.94 | $0 |
2021-03-11 | $1.66 | $1.70 | $1.45 | $1.48 | $3,724.21 | $0 |
2021-03-12 | $1.48 | $1.68 | $1.31 | $1.68 | $3,206.48 | $0 |
2021-03-13 | $1.68 | $1.89 | $1.64 | $1.88 | $201.16 | $0 |
2021-03-14 | $1.88 | $1.88 | $1.52 | $1.55 | $1,068.83 | $0 |
2021-03-15 | $1.55 | $2.67 | $1.53 | $2.31 | $10,795.51 | $0 |
2021-03-16 | $2.31 | $3.49 | $1.99 | $2.01 | $34,920.55 | $0 |
2021-03-17 | $2.01 | $2.76 | $1.99 | $2.58 | $6,369.72 | $0 |
2021-03-18 | $2.58 | $3.36 | $2.11 | $3.17 | $11,401.96 | $0 |
2021-03-19 | $3.17 | $3.20 | $2.56 | $2.94 | $2,965.57 | $0 |
2021-03-20 | $2.94 | $3.47 | $2.47 | $3.44 | $21,984.58 | $0 |
2021-03-21 | $3.43 | $3.46 | $2.63 | $2.63 | $2,205.84 | $0 |
2021-03-22 | $2.63 | $2.94 | $2.57 | $2.63 | $9,965.86 | $0 |
2021-03-23 | $2.63 | $2.67 | $2.44 | $2.46 | $459.26 | $0 |
2021-03-24 | $2.46 | $2.61 | $2.27 | $2.31 | $1,576.57 | $0 |
2021-03-25 | $2.31 | $2.35 | $2.26 | $2.31 | $0 | $0 |
2021-03-26 | $2.31 | $2.36 | $2.12 | $2.33 | $1,817.71 | $0 |
2021-03-27 | $2.32 | $2.69 | $1.90 | $2.52 | $5,058.82 | $0 |
2021-03-28 | $2.52 | $2.64 | $2.27 | $2.29 | $3,648.96 | $0 |
2021-03-29 | $2.29 | $2.48 | $1.88 | $1.88 | $2,022.39 | $0 |
2021-03-30 | $1.88 | $2.49 | $1.86 | $2.47 | $4,188.83 | $0 |
2021-03-31 | $2.47 | $2.60 | $2.38 | $2.50 | $283.64 | $0 |