Speichern und verwalten Sie digitale Währungen ganz einfach
Sei deine eigene Bank
Datum | Öffnen | Schließen | Hoch | Niedrig |
---|---|---|---|---|
2019-05-02 | $0.1012000 | $0.1040000 | $0.1059000 | $0.1024000 |
2019-05-03 | $0.1040000 | $0.1044000 | $0.1091000 | $0.1009000 |
2019-05-04 | $0.1044000 | $0.0964 | $0.1061000 | $0.0916 |
2019-05-05 | $0.0964 | $0.0928 | $0.0973 | $0.0870 |
2019-05-06 | $0.0928 | $0.0912 | $0.0935 | $0.0888 |
2019-05-07 | $0.0912 | $0.0869 | $0.0931 | $0.0859 |
2019-05-08 | $0.0869 | $0.1030000 | $0.1120000 | $0.0866 |
2019-05-09 | $0.1030000 | $0.0914 | $0.1067000 | $0.0914 |
2019-05-10 | $0.0914 | $0.0911 | $0.0964 | $0.0890 |
2019-05-11 | $0.0911 | $0.0905 | $0.1035000 | $0.0846 |
2019-05-12 | $0.0905 | $0.0848 | $0.0915 | $0.0771 |
2019-05-13 | $0.0848 | $0.0837 | $0.0968 | $0.0750 |
2019-05-14 | $0.0837 | $0.0801 | $0.0866 | $0.0735 |
2019-05-15 | $0.0801 | $0.0822 | $0.0822 | $0.0822 |
2019-05-16 | $0.0822 | $0.0791 | $0.0791 | $0.0791 |
2019-05-17 | $0.0791 | $0.0860 | $0.0898 | $0.0740 |
2019-05-18 | $0.0860 | $0.0966 | $0.1015000 | $0.0824 |
2019-05-19 | $0.0966 | $0.0942 | $0.1111000 | $0.0923 |
2019-05-20 | $0.0942 | $0.0915 | $0.0937 | $0.0900 |
2019-05-21 | $0.0915 | $0.0858 | $0.0920 | $0.0836 |
2019-05-22 | $0.0858 | $0.0838 | $0.0841 | $0.0809 |
2019-05-23 | $0.0838 | $0.0874 | $0.0926 | $0.0851 |
2019-05-24 | $0.0874 | $0.0915 | $0.0931 | $0.0868 |
2019-05-25 | $0.0915 | $0.0915 | $0.0963 | $0.0882 |
2019-05-26 | $0.0915 | $0.0933 | $0.0991300 | $0.0897 |
2019-05-27 | $0.0933 | $0.0942 | $0.0998900 | $0.0910 |
2019-05-28 | $0.0942 | $0.0965 | $0.0994800 | $0.0925 |
2019-05-29 | $0.0965 | $0.0917 | $0.0980 | $0.0839 |
2019-05-30 | $0.0917 | $0.0910 | $0.0931 | $0.0777 |
2019-05-31 | $0.0910 | $0.0916 | $0.0957 | $0.0893 |
2019-06-01 | $0.0916 | $0.0907 | $0.0927 | $0.0895 |
2019-06-02 | $0.0907 | $0.0904 | $0.0931 | $0.0900 |
2019-06-03 | $0.0904 | $0.0863 | $0.0865 | $0.0820 |
2019-06-04 | $0.0863 | $0.0815 | $0.0845 | $0.0760 |
2019-06-05 | $0.0815 | $0.0831 | $0.0854 | $0.0803 |
2019-06-06 | $0.0831 | $0.0824 | $0.0859 | $0.0817 |
2019-06-07 | $0.0824 | $0.0828 | $0.0844 | $0.0816 |
2019-06-08 | $0.0828 | $0.0812 | $0.0827 | $0.0802 |
2019-06-09 | $0.0812 | $0.0791 | $0.0809 | $0.0768 |
2019-06-10 | $0.0791 | $0.0816 | $0.0841 | $0.0802 |
2019-06-11 | $0.0816 | $0.0811 | $0.0834 | $0.0789 |
2019-06-12 | $0.0811 | $0.0817 | $0.0853 | $0.0808 |
2019-06-13 | $0.0817 | $0.0799 | $0.0834 | $0.0794 |
2019-06-14 | $0.0799 | $0.0849 | $0.0864 | $0.0811 |
2019-06-15 | $0.0849 | $0.1144000 | $0.1218000 | $0.0864 |
2019-06-16 | $0.1144000 | $0.1169000 | $0.1292000 | $0.1034000 |
2019-06-17 | $0.1169000 | $0.1033000 | $0.1227000 | $0.0990600 |
2019-06-18 | $0.1033000 | $0.1049000 | $0.1073000 | $0.0985 |
2019-06-19 | $0.1049000 | $0.1103000 | $0.1179000 | $0.1029000 |
2019-06-20 | $0.1103000 | $0.1068000 | $0.1228000 | $0.1067000 |
2019-06-21 | $0.1068000 | $0.1095000 | $0.1181000 | $0.1076000 |
2019-06-22 | $0.1095000 | $0.1143000 | $0.1192000 | $0.1016000 |
2019-06-23 | $0.1143000 | $0.1158000 | $0.1246000 | $0.1087000 |
2019-06-24 | $0.1158000 | $0.1129000 | $0.1203000 | $0.1108000 |
2019-06-25 | $0.1129000 | $0.1050000 | $0.1203000 | $0.1021000 |
2019-06-26 | $0.1050000 | $0.0969 | $0.1160000 | $0.0826 |
2019-06-27 | $0.0969 | $0.0919 | $0.0990500 | $0.0786 |
2019-06-28 | $0.0919 | $0.0925 | $0.1051000 | $0.0914 |
2019-06-29 | $0.0925 | $0.0993500 | $0.1022000 | $0.0890 |
2019-06-30 | $0.0993500 | $0.0929 | $0.0964 | $0.0897 |
2019-07-01 | $0.0929 | $0.0945 | $0.0972 | $0.0866 |
2019-07-02 | $0.0945 | $0.0929 | $0.1019000 | $0.0884 |
2019-07-03 | $0.0929 | $0.0932 | $0.1045000 | $0.0923 |
2019-07-04 | $0.0932 | $0.0949 | $0.0952 | $0.0855 |
2019-07-05 | $0.0949 | $0.0937 | $0.0947 | $0.0896 |
2019-07-06 | $0.0937 | $0.0937 | $0.0966 | $0.0908 |
2019-07-07 | $0.0937 | $0.0978 | $0.0991400 | $0.0956 |
2019-07-08 | $0.0978 | $0.1023000 | $0.1148000 | $0.1017000 |
2019-07-09 | $0.1023000 | $0.1068000 | $0.1105000 | $0.1012000 |
2019-07-10 | $0.1068000 | $0.1039000 | $0.1070000 | $0.0951 |
2019-07-11 | $0.1039000 | $0.0992500 | $0.1007000 | $0.0939 |
2019-07-12 | $0.0992500 | $0.1041000 | $0.1049000 | $0.0995700 |
2019-07-13 | $0.1041000 | $0.1036000 | $0.1078000 | $0.0990 |
2019-07-14 | $0.1036000 | $0.1075000 | $0.1079000 | $0.0924 |
2019-07-15 | $0.1075000 | $0.1052000 | $0.1153000 | $0.1036000 |
2019-07-16 | $0.1052000 | $0.1014000 | $0.1028000 | $0.0897 |
2019-07-17 | $0.1014000 | $0.1052000 | $0.1112000 | $0.1019000 |
2019-07-18 | $0.1052000 | $0.1057000 | $0.1173000 | $0.1049000 |
2019-07-19 | $0.1057000 | $0.1045000 | $0.1104000 | $0.1036000 |
2019-07-20 | $0.1045000 | $0.1194000 | $0.1261000 | $0.1067000 |
2019-07-21 | $0.1194000 | $0.1271000 | $0.1294000 | $0.1165000 |
2019-07-22 | $0.1271000 | $0.1230000 | $0.1244000 | $0.1181000 |
2019-07-23 | $0.1230000 | $0.1206000 | $0.1221000 | $0.1086000 |
2019-07-24 | $0.1206000 | $0.1175000 | $0.1229000 | $0.1153000 |
2019-07-25 | $0.1175000 | $0.1163000 | $0.1191000 | $0.1137000 |
2019-07-26 | $0.1163000 | $0.1144000 | $0.1169000 | $0.1132000 |
2019-07-27 | $0.1144000 | $0.1137000 | $0.1158000 | $0.1048000 |
2019-07-28 | $0.1137000 | $0.1121000 | $0.1186000 | $0.1107000 |
2019-07-29 | $0.1121000 | $0.1073000 | $0.1133000 | $0.1067000 |
2019-07-30 | $0.1073000 | $0.1111000 | $0.1137000 | $0.1059000 |
2019-07-31 | $0.1111000 | $0.1185000 | $0.1248000 | $0.1143000 |
2019-08-01 | $0.1185000 | $0.1150000 | $0.1174000 | $0.1141000 |
2019-08-03 | $0.1154000 | $0.1160000 | $0.1188000 | $0.1145000 |
2019-08-04 | $0.1160000 | $0.1163000 | $0.1163000 | $0.1160000 |
2019-08-10 | $0.1241000 | $0.1186000 | $0.1203000 | $0.1156000 |
2019-08-11 | $0.1186000 | $0.1192000 | $0.1192000 | $0.1186000 |
2019-09-07 | $0.0912 | $0.0906 | $0.0941 | $0.0903 |
2019-09-08 | $0.0906 | $0.0907 | $0.0907 | $0.0906 |
2019-09-14 | $0.1013000 | $0.0990400 | $0.1024000 | $0.0959 |
2019-09-15 | $0.0990400 | $0.0993400 | $0.0993400 | $0.0990400 |
2019-09-28 | $0.0659 | $0.0663 | $0.0679 | $0.0656 |
2019-09-29 | $0.0663 | $0.0666 | $0.0666 | $0.0663 |
2019-11-16 | $0.0680 | $0.0696 | $0.0719 | $0.0677 |
2019-11-17 | $0.0696 | $0.0699 | $0.0699 | $0.0696 |
2019-11-23 | $0.0598 | $0.0588 | $0.0623 | $0.0579 |
2019-11-24 | $0.0588 | $0.0587 | $0.0588 | $0.0587 |
2019-11-30 | $0.0526 | $0.0518 | $0.0525 | $0.0501 |
2019-12-01 | $0.0518 | $0.0525 | $0.0525 | $0.0518 |
2019-12-07 | $0.0507 | $0.0504 | $0.0510 | $0.0495200 |
2019-12-08 | $0.0504 | $0.0502 | $0.0504 | $0.0502 |
2019-12-14 | $0.0490200 | $0.0486600 | $0.0490200 | $0.0477400 |
2019-12-15 | $0.0486600 | $0.0483400 | $0.0486600 | $0.0483400 |
2019-12-21 | $0.0474700 | $0.0475200 | $0.0486700 | $0.0453700 |
2019-12-22 | $0.0475200 | $0.0484600 | $0.0484600 | $0.0475200 |
2019-12-28 | $0.0481700 | $0.0483500 | $0.0496700 | $0.0477600 |
2019-12-29 | $0.0483500 | $0.0485800 | $0.0485800 | $0.0483500 |
2020-01-04 | $0.0491000 | $0.0490600 | $0.0495000 | $0.0487600 |
2020-01-05 | $0.0490600 | $0.0491400 | $0.0491400 | $0.0490600 |
2020-01-11 | $0.0523 | $0.0518 | $0.0522 | $0.0507 |
2020-01-12 | $0.0518 | $0.0514 | $0.0518 | $0.0514 |
2020-01-18 | $0.0618 | $0.0607 | $0.0623 | $0.0605 |
2020-01-19 | $0.0607 | $0.0606 | $0.0607 | $0.0606 |
2020-01-25 | $0.0589 | $0.0583 | $0.0588 | $0.0579 |
2020-01-26 | $0.0583 | $0.0582 | $0.0583 | $0.0582 |
2020-02-01 | $0.0650 | $0.0669 | $0.0672 | $0.0644 |
2020-02-02 | $0.0669 | $0.0671 | $0.0671 | $0.0669 |
2020-02-08 | $0.0890 | $0.0878 | $0.0899 | $0.0857 |
2020-02-09 | $0.0878 | $0.0875 | $0.0878 | $0.0875 |
2020-02-15 | $0.0833 | $0.0781 | $0.0802 | $0.0727 |
2020-02-16 | $0.0781 | $0.0779 | $0.0781 | $0.0779 |
2020-02-22 | $0.0763 | $0.0752 | $0.0773 | $0.0747 |
2020-02-23 | $0.0752 | $0.0754 | $0.0754 | $0.0752 |
2020-02-29 | $0.0565 | $0.0584 | $0.0622 | $0.0557 |
2020-03-01 | $0.0584 | $0.0585 | $0.0585 | $0.0584 |
2020-03-07 | $0.0614 | $0.0587 | $0.0604 | $0.0573 |
2020-03-08 | $0.0587 | $0.0581 | $0.0587 | $0.0581 |
2020-03-14 | $0.0305300 | $0.0304100 | $0.0306300 | $0.0281400 |
2020-03-15 | $0.0304100 | $0.0292100 | $0.0304100 | $0.0292100 |
2020-03-21 | $0.0317800 | $0.0320900 | $0.0333300 | $0.0308500 |
2020-03-22 | $0.0320900 | $0.0318500 | $0.0320900 | $0.0318500 |
2020-03-28 | $0.0384900 | $0.0363900 | $0.0385200 | $0.0350100 |
2020-03-29 | $0.0363900 | $0.0366800 | $0.0366800 | $0.0363900 |
2020-04-04 | $0.0412700 | $0.0411200 | $0.0422200 | $0.0401600 |
2020-04-05 | $0.0411200 | $0.0410800 | $0.0411200 | $0.0410800 |
2020-04-11 | $0.0411900 | $0.0398800 | $0.0416700 | $0.0393300 |
2020-04-12 | $0.0398800 | $0.0399900 | $0.0399900 | $0.0398800 |
2020-04-18 | $0.0387000 | $0.0426400 | $0.0434400 | $0.0397400 |
2020-04-19 | $0.0426400 | $0.0422800 | $0.0426400 | $0.0422800 |
2020-04-25 | $0.0404000 | $0.0410600 | $0.0414300 | $0.0406000 |
2020-04-26 | $0.0410600 | $0.0410500 | $0.0410600 | $0.0410500 |
2020-05-02 | $0.0384100 | $0.0389900 | $0.0397100 | $0.0385400 |
2020-05-03 | $0.0389900 | $0.0389900 | $0.0389900 | $0.0389900 |
2020-05-09 | $0.0384500 | $0.0372100 | $0.0376900 | $0.0360700 |
2020-05-10 | $0.0372100 | $0.0371200 | $0.0372100 | $0.0371200 |
2020-05-16 | $0.0393900 | $0.0385800 | $0.0402700 | $0.0370800 |
2020-05-17 | $0.0385800 | $0.0385700 | $0.0385800 | $0.0385700 |
2020-05-23 | $0.0388800 | $0.0383100 | $0.0391300 | $0.0380300 |
2020-05-24 | $0.0383100 | $0.0382600 | $0.0383100 | $0.0382600 |
2020-05-30 | $0.0385500 | $0.0388000 | $0.0397700 | $0.0387000 |
2020-05-31 | $0.0388000 | $0.0387500 | $0.0388000 | $0.0387500 |
2020-06-06 | $0.0387800 | $0.0378200 | $0.0391700 | $0.0377200 |
2020-06-07 | $0.0378200 | $0.0378100 | $0.0378200 | $0.0378100 |
2020-06-13 | $0.0376700 | $0.0381800 | $0.0385600 | $0.0376100 |
2020-06-14 | $0.0381800 | $0.0382600 | $0.0382600 | $0.0381800 |
2020-06-20 | $0.0369300 | $0.0365900 | $0.0376200 | $0.0365000 |
2020-06-21 | $0.0365900 | $0.0366400 | $0.0366400 | $0.0365900 |
2020-06-27 | $0.0370900 | $0.0359400 | $0.0365700 | $0.0358500 |
2020-06-28 | $0.0359400 | $0.0359100 | $0.0359400 | $0.0359100 |
2020-07-04 | $0.0363600 | $0.0368400 | $0.0370300 | $0.0364800 |
2020-07-05 | $0.0368400 | $0.0368700 | $0.0368700 | $0.0368400 |
2020-07-11 | $0.0374300 | $0.0377800 | $0.0377800 | $0.0371300 |
2020-07-12 | $0.0377800 | $0.0377800 | $0.0377800 | $0.0377800 |
2020-07-18 | $0.0365400 | $0.0375300 | $0.0376300 | $0.0365300 |
2020-07-19 | $0.0375300 | $0.0376300 | $0.0376300 | $0.0375300 |
2020-07-25 | $0.0492800 | $0.0488300 | $0.0512 | $0.0483500 |
2020-07-26 | $0.0488300 | $0.0486600 | $0.0488300 | $0.0486600 |
2020-08-01 | $0.0505 | $0.0564 | $0.0564 | $0.0516 |
2020-08-02 | $0.0564 | $0.0562 | $0.0564 | $0.0562 |
2020-08-08 | $0.0684 | $0.0722 | $0.0728 | $0.0688 |
2020-08-09 | $0.0722 | $0.0724 | $0.0724 | $0.0722 |
2020-08-15 | $0.0794 | $0.0782 | $0.0799 | $0.0772 |
2020-08-16 | $0.0782 | $0.0785 | $0.0785 | $0.0782 |
2020-08-22 | $0.0658 | $0.0683 | $0.0687 | $0.0616 |
2020-08-23 | $0.0683 | $0.0682 | $0.0683 | $0.0682 |
2020-08-29 | $0.0701 | $0.0727 | $0.0729 | $0.0685 |
2020-08-30 | $0.0727 | $0.0729 | $0.0729 | $0.0727 |
2020-09-12 | $0.0574 | $0.0572 | $0.0591 | $0.0560 |
2020-09-13 | $0.0572 | $0.0573 | $0.0573 | $0.0572 |
2020-09-19 | $0.0498800 | $0.0545 | $0.0545 | $0.0505 |
2020-09-20 | $0.0545 | $0.0547 | $0.0547 | $0.0545 |
2020-09-26 | $0.0486600 | $0.0450800 | $0.0489500 | $0.0441200 |
2020-09-27 | $0.0450800 | $0.0450100 | $0.0450800 | $0.0450100 |
2020-10-03 | $0.0443200 | $0.0450600 | $0.0455800 | $0.0442100 |
2020-10-04 | $0.0450600 | $0.0450300 | $0.0450600 | $0.0450300 |
2020-10-10 | $0.0480000 | $0.0482600 | $0.0503 | $0.0480300 |
2020-10-11 | $0.0482600 | $0.0483000 | $0.0483000 | $0.0482600 |
2020-10-17 | $0.0419100 | $0.0420600 | $0.0426300 | $0.0416100 |
2020-10-18 | $0.0420600 | $0.0421500 | $0.0421500 | $0.0420600 |
2020-10-24 | $0.0408800 | $0.0421300 | $0.0427900 | $0.0413500 |
2020-10-25 | $0.0421300 | $0.0420700 | $0.0421300 | $0.0420700 |
BTMX is a non-refundable functional utility token which will be used as the unit of exchange between participants on BitMax. The goal of introducing BTMX is to provide a convenient and secure mode of payment and settlement between participants who interact within the ecosystem on BitMax.
The native digital cryptographically-secured utility token of BitMax (BTMX) is a major component of the ecosystem on BitMax, and is designed to be used solely as the primary token on the platform. BTMX will initially be issued by the Distributor as ERC-20 standard compliant digital tokens on the Ethereum blockchain.
Sorry, detailed technology about AscendEX (BitMax) Token is not currently available
Sorry, detailed features about AscendEX (BitMax) Token is not currently available