BIXBCOIN Historical Data

BIXB Page 5
Download
Date Close Price change Market cap Trading volume
Dec 24, 2021 $ 41.25
+1.40%
$ 123.69 million $ 33,665
Dec 23, 2021 $ 40.68
+7.11%
$ 121.98 million $ 1.85 million
Dec 22, 2021 $ 37.99
-7.70%
$ 113.91 million $ 1.41 million
Dec 21, 2021 $ 41.16
+9.91%
$ 123.42 million $ 2.16 million
Dec 20, 2021 $ 38.48
+28.74%
$ 115.38 million $ 3.32 million
Dec 19, 2021 $ 29.89
+9.25%
$ 89.63 million $ 2.28 million
Dec 18, 2021 $ 26.16
+2.07%
$ 78.44 million $ 3.14 million
Dec 17, 2021 $ 25.63
-4.33%
$ 76.85 million $ 1.86 million
Dec 16, 2021 $ 26.79
-0.48%
$ 80.33 million $ 1.09 million
Dec 15, 2021 $ 26.92
+1.74%
$ 80.72 million $ 3.34 million
Dec 14, 2021 $ 26.46
+1.77%
$ 79.34 million $ 2.73 million
Dec 13, 2021 $ 26
-4.94%
$ 77.96 million $ 1.89 million
Dec 12, 2021 $ 27.4
+50.81%
$ 82.16 million $ 1.04 million
Dec 11, 2021 $ 18.17
+3.83%
$ 54.48 million $ 499,952
Dec 10, 2021 $ 17.35
-3.23%
$ 52.02 million $ 251,256
Dec 9, 2021 $ 17.71
-1.56%
$ 53.1 million $ 260,699
Dec 8, 2021 $ 17.99
-3.44%
$ 53.94 million $ 216,366
Dec 7, 2021 $ 18.63
+3.44%
$ 55.86 million $ 1.3 million
Dec 6, 2021 $ 17.92
-8.76%
$ 53.73 million $ 883,051
Dec 5, 2021 $ 19.75
-5.91%
$ 59.22 million $ 1.21 million
Dec 4, 2021 $ 20.99
+2.44%
$ 62.94 million $ 2.07 million
Dec 3, 2021 $ 20.49
-2.48%
$ 61.44 million $ 555,164
Dec 2, 2021 $ 21.01
+4.01%
$ 63 million $ 245,426
Dec 1, 2021 $ 20.2
-5.47%
$ 60.57 million $ 219,350
Nov 30, 2021 $ 21.43
-6.50%
$ 64.26 million $ 414,514
Nov 29, 2021 $ 22.4
-3.36%
$ 67.17 million $ 424,500
Nov 28, 2021 $ 23.19
+2.61%
$ 69.54 million $ 363,019
Nov 27, 2021 $ 22.6
+1.80%
$ 67.77 million $ 351,170
Nov 26, 2021 $ 23
-2.95%
$ 68.97 million $ 444,923
Nov 25, 2021 $ 23.7
+3.00%
$ 71.06 million $ 452,465
Nov 24, 2021 $ 23.01
-1.33%
$ 69 million $ 221,260
Nov 23, 2021 $ 23.32
-2.43%
$ 69.93 million $ 311,149
Nov 22, 2021 $ 23.9
-3.24%
$ 71.66 million $ 316,140
Nov 21, 2021 $ 24.7
-1.24%
$ 74.06 million $ 265,933
Nov 20, 2021 $ 25.01
-6.99%
$ 74.99 million $ 482,829
Nov 19, 2021 $ 26.9
+13.31%
$ 80.66 million $ 137,503
Nov 18, 2021 $ 23.06
-2.34%
$ 69.15 million $ 131,856
Nov 17, 2021 $ 23.61
-9.70%
$ 70.8 million $ 64,299
Nov 16, 2021 $ 26.16
-7.16%
$ 78.44 million $ 84,656
Nov 15, 2021 $ 28.55
-9.94%
$ 85.61 million $ 98,169
Nov 14, 2021 $ 31.5
-15.35%
$ 94.45 million $ 89,314
Nov 13, 2021 $ 37.22
+8.29%
$ 111.59 million $ 90,829
Nov 12, 2021 $ 34.33
-26.44%
$ 102.92 million $ 47,358
Nov 11, 2021 $ 46.68
+61.18%
$ 139.97 million $ 73,381
Nov 10, 2021 $ 28.96
-4.52%
$ 86.84 million $ 30,273
Nov 9, 2021 $ 30.33
+0.66%
$ 90.94 million $ 34,296
Nov 8, 2021 $ 30.13
-8.72%
$ 90.34 million $ 20,476
Nov 7, 2021 $ 34.49
+11.08%
$ 103.42 million $ 40,417
Nov 6, 2021 $ 31.05
-6.70%
$ 93.1 million $ 30,537
Nov 5, 2021 $ 33.28
-3.70%
$ 99.79 million $ 30,315