BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001384 | $0.001396 | $0.001259 | $0.001259 | $121.40 | $12,590.50 |
| 2018-11-02 | $0.001259 | $0.001259 | $0.0007311 | $0.001222 | $881.05 | $12,224.60 |
| 2018-11-03 | $0.001222 | $0.001594 | $0.0008996 | $0.001530 | $325.95 | $15,302.90 |
| 2018-11-04 | $0.001530 | $0.001592 | $0.001210 | $0.001223 | $197.52 | $12,227.30 |
| 2018-11-05 | $0.001222 | $0.001483 | $0.001218 | $0.001219 | $75.24 | $12,191.60 |
| 2018-11-06 | $0.001225 | $0.001353 | $0.001150 | $0.001225 | $73.88 | $12,237.70 |
| 2018-11-07 | $0.001226 | $0.001378 | $0.001170 | $0.001233 | $133.61 | $12,325.20 |
| 2018-11-08 | $0.001232 | $0.001393 | $0.001085 | $0.001133 | $242.71 | $11,333.60 |
| 2018-11-09 | $0.001133 | $0.001658 | $0.001133 | $0.001507 | $1,129.71 | $15,072.90 |
| 2018-11-10 | $0.001507 | $0.001716 | $0.001137 | $0.001485 | $1,258.66 | $14,845.90 |
| 2018-11-11 | $0.001484 | $0.001484 | $0.001147 | $0.001159 | $286.68 | $11,588.40 |
| 2018-11-12 | $0.001161 | $0.001247 | $0.0009993 | $0.001163 | $477.53 | $11,632.80 |
| 2018-11-13 | $0.001159 | $0.001585 | $0.001090 | $0.001402 | $1,269.20 | $14,024.50 |
| 2018-11-14 | $0.001398 | $0.001402 | $0.001045 | $0.001083 | $135.83 | $10,830.10 |
| 2018-11-15 | $0.001089 | $0.001134 | $0.001041 | $0.001072 | $93.96 | $10,716.30 |
| 2018-11-16 | $0.001071 | $0.001392 | $0.0009863 | $0.001389 | $1,089.03 | $13,887.60 |
| 2018-11-17 | $0.001393 | $0.001393 | $0.001103 | $0.001109 | $159.87 | $11,086.80 |
| 2018-11-18 | $0.001112 | $0.001292 | $0.0009840 | $0.0009908 | $1.12 | $9,908.03 |
| 2018-11-19 | $0.0009912 | $0.001272 | $0.0009559 | $0.001213 | $519.75 | $12,129.80 |
| 2018-11-20 | $0.001208 | $0.001268 | $0.0009996 | $0.001048 | $263.17 | $10,476.70 |
| 2018-11-21 | $0.001057 | $0.001290 | $0.001017 | $0.001060 | $111.56 | $10,604.70 |
| 2018-11-22 | $0.001057 | $0.001218 | $0.0009563 | $0.0009588 | $87.56 | $9,587.80 |
| 2018-11-23 | $0.0009539 | $0.001176 | $0.0009212 | $0.001127 | $23.88 | $11,272.90 |
| 2018-11-24 | $0.0009965 | $0.001371 | $0.0007483 | $0.0009665 | $589.80 | $9,664.66 |
| 2018-11-25 | $0.0009669 | $0.001241 | $0.0008560 | $0.001111 | $287.24 | $11,105.40 |
| 2018-11-26 | $0.001111 | $0.001347 | $0.0009475 | $0.0009721 | $297.53 | $9,720.57 |
| 2018-11-27 | $0.0009714 | $0.001230 | $0.0009196 | $0.001219 | $64.38 | $12,190.00 |
| 2018-11-28 | $0.001220 | $0.001624 | $0.0009675 | $0.001326 | $483.32 | $13,261.10 |
| 2018-11-29 | $0.001331 | $0.001619 | $0.001139 | $0.001373 | $620.81 | $13,733.82 |
| 2018-11-30 | $0.001376 | $0.001701 | $0.001133 | $0.001404 | $256.45 | $14,042.95 |