bXIOT BXIOT
Xếp hạng #?
16:06:01 14/06/2021
bXIOT (BXIOT)
Không theo dõi
Lịch sử giá bXIOT (BXIOT) Tháng 04/2021
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2021-04-01 | $2.49 | $2.74 | $2.25 | $2.31 | $2,011.04 | $0 |
2021-04-02 | $2.33 | $2.53 | $2.29 | $2.50 | $0 | $0 |
2021-04-03 | $2.51 | $2.52 | $2.30 | $2.31 | $260.93 | $0 |
2021-04-04 | $2.31 | $2.39 | $2.28 | $2.31 | $251.87 | $0 |
2021-04-05 | $2.30 | $2.30 | $2.08 | $2.16 | $351.35 | $0 |
2021-04-06 | $2.17 | $2.37 | $2.16 | $2.36 | $2,202.93 | $0 |
2021-04-07 | $2.36 | $2.37 | $2.13 | $2.17 | $246.18 | $0 |
2021-04-08 | $2.17 | $2.34 | $2.13 | $2.21 | $1,236.05 | $0 |
2021-04-09 | $2.21 | $2.23 | $1.95 | $1.96 | $951.26 | $0 |
2021-04-10 | $1.96 | $2.12 | $1.77 | $1.95 | $2,190.35 | $0 |
2021-04-11 | $1.95 | $1.97 | $1.88 | $1.90 | $270.24 | $0 |
2021-04-12 | $1.90 | $1.98 | $1.89 | $1.96 | $289.56 | $0 |
2021-04-13 | $1.96 | $2.12 | $1.96 | $2.09 | $0 | $0 |
2021-04-14 | $2.10 | $2.16 | $1.90 | $2.00 | $923.64 | $0 |
2021-04-15 | $2.00 | $2.04 | $1.78 | $1.83 | $1,047.07 | $0 |
2021-04-16 | $1.83 | $1.84 | $1.71 | $1.78 | $37.04 | $0 |
2021-04-17 | $1.78 | $1.87 | $1.54 | $1.59 | $1,310.65 | $0 |
2021-04-18 | $1.58 | $1.60 | $1.34 | $1.37 | $970.66 | $0 |
2021-04-19 | $1.37 | $1.52 | $1.36 | $1.46 | $595.20 | $0 |
2021-04-20 | $1.46 | $1.80 | $1.38 | $1.76 | $929.70 | $0 |
2021-04-21 | $1.76 | $2.23 | $1.70 | $2.08 | $2,854.65 | $0 |
2021-04-22 | $2.08 | $2.77 | $2.04 | $2.21 | $7,716.29 | $0 |
2021-04-23 | $2.21 | $2.24 | $1.97 | $2.18 | $0 | $0 |
2021-04-24 | $2.18 | $2.18 | $2.00 | $2.05 | $0 | $0 |
2021-04-25 | $2.05 | $2.17 | $2.01 | $2.12 | $0 | $0 |
2021-04-26 | $2.12 | $2.34 | $2.12 | $2.33 | $0 | $0 |
2021-04-27 | $2.33 | $2.46 | $2.30 | $2.44 | $0 | $0 |
2021-04-28 | $2.44 | $2.55 | $2.37 | $2.53 | $0 | $0 |
2021-04-29 | $2.53 | $2.59 | $2.47 | $2.55 | $0 | $0 |
2021-04-30 | $2.54 | $2.58 | $2.52 | $2.56 | $0 | $0 |