BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001408 | $0.001745 | $0.001271 | $0.001527 | $115.67 | $15,270.56 |
| 2018-12-02 | $0.001524 | $0.001650 | $0.001454 | $0.001604 | $83.83 | $16,040.33 |
| 2018-12-03 | $0.001610 | $0.001724 | $0.001172 | $0.001352 | $281.30 | $13,519.89 |
| 2018-12-04 | $0.001351 | $0.001786 | $0.001228 | $0.001779 | $360.20 | $17,791.19 |
| 2018-12-05 | $0.001780 | $0.001785 | $0.001383 | $0.001550 | $32.10 | $15,496.52 |
| 2018-12-06 | $0.001549 | $0.001624 | $0.001090 | $0.001090 | $113.82 | $10,901.77 |
| 2018-12-07 | $0.001088 | $0.001556 | $0.001017 | $0.001030 | $263.05 | $10,296.34 |
| 2018-12-08 | $0.001029 | $0.001460 | $0.001028 | $0.001295 | $142.43 | $12,954.05 |
| 2018-12-09 | $0.001292 | $0.001560 | $0.001291 | $0.001485 | $2.79 | $14,853.02 |
| 2018-12-10 | $0.001483 | $0.001499 | $0.001226 | $0.001436 | $1,221.84 | $14,362.84 |
| 2018-12-11 | $0.001435 | $0.001442 | $0.001056 | $0.001438 | $204.59 | $14,379.13 |
| 2018-12-12 | $0.001436 | $0.001533 | $0.0009752 | $0.001186 | $828.72 | $11,859.24 |
| 2018-12-13 | $0.001187 | $0.001383 | $0.0003489 | $0.001352 | $1,842.75 | $13,524.87 |
| 2018-12-14 | $0.001352 | $0.001435 | $0.0007124 | $0.0007124 | $793.55 | $7,124.30 |
| 2018-12-15 | $0.001264 | $0.001277 | $0.0009582 | $0.001029 | $37.54 | $10,286.08 |
| 2018-12-16 | $0.001028 | $0.001149 | $0.0009093 | $0.0009102 | $279.76 | $9,101.85 |
| 2018-12-17 | $0.0009108 | $0.001234 | $0.0008924 | $0.0009769 | $30.48 | $9,769.03 |
| 2018-12-18 | $0.0009768 | $0.001444 | $0.0009128 | $0.001444 | $313.51 | $14,444.78 |
| 2018-12-19 | $0.001449 | $0.001449 | $0.001163 | $0.001163 | $18.04 | $11,633.52 |
| 2018-12-20 | $0.001310 | $0.001492 | $0.001151 | $0.001492 | $74.45 | $14,918.09 |
| 2018-12-21 | $0.001487 | $0.001513 | $0.001270 | $0.001286 | $0.3868 | $12,856.00 |
| 2018-12-22 | $0.001287 | $0.001291 | $0.0009647 | $0.001205 | $75.91 | $12,047.47 |
| 2018-12-23 | $0.001207 | $0.001262 | $0.001091 | $0.001159 | $35.76 | $11,594.75 |
| 2018-12-24 | $0.001160 | $0.001624 | $0.001149 | $0.001182 | $207.60 | $11,819.64 |
| 2018-12-25 | $0.001184 | $0.001320 | $0.001049 | $0.001186 | $61.56 | $11,858.75 |
| 2018-12-26 | $0.001186 | $0.001209 | $0.001061 | $0.001119 | $4.64 | $11,192.39 |
| 2018-12-27 | $0.001117 | $0.001182 | $0.001100 | $0.001130 | $0.5686 | $11,304.26 |
| 2018-12-28 | $0.001132 | $0.001297 | $0.001056 | $0.001220 | $9.50 | $12,195.97 |
| 2018-12-29 | $0.001222 | $0.001309 | $0.001105 | $0.001108 | $128.45 | $11,079.44 |
| 2018-12-30 | $0.001109 | $0.001468 | $0.001099 | $0.001236 | $106.28 | $12,361.42 |
| 2018-12-31 | $0.001238 | $0.001238 | $0.0007954 | $0.0009737 | $470.27 | $9,736.54 |