BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0009756 | $0.001125 | $0.0007459 | $0.0008069 | $228.69 | $8,068.63 |
| 2019-01-02 | $0.0008089 | $0.001215 | $0.0008021 | $0.001131 | $302.14 | $11,314.52 |
| 2019-01-03 | $0.001132 | $0.001140 | $0.0009573 | $0.001036 | $295.53 | $10,355.57 |
| 2019-01-04 | $0.001036 | $0.001200 | $0.0007291 | $0.001041 | $922.22 | $10,414.82 |
| 2019-01-05 | $0.001039 | $0.001125 | $0.0009300 | $0.001075 | $68.31 | $10,745.76 |
| 2019-01-06 | $0.001075 | $0.001075 | $0.0008445 | $0.001020 | $626.40 | $10,195.51 |
| 2019-01-07 | $0.001020 | $0.001170 | $0.0009741 | $0.001046 | $142.23 | $10,455.87 |
| 2019-01-08 | $0.001047 | $0.001205 | $0.001039 | $0.001047 | $57.68 | $10,470.01 |
| 2019-01-09 | $0.001049 | $0.001457 | $0.0009308 | $0.001089 | $291.77 | $10,887.02 |
| 2019-01-10 | $0.001090 | $0.001300 | $0.0009924 | $0.001138 | $51.01 | $11,376.02 |
| 2019-01-11 | $0.001137 | $0.001143 | $0.0009107 | $0.0009200 | $125.73 | $9,199.55 |
| 2019-01-12 | $0.0009191 | $0.001321 | $0.0009175 | $0.001170 | $524.32 | $11,700.00 |
| 2019-01-13 | $0.001169 | $0.001428 | $0.0008766 | $0.0009573 | $1,267.36 | $9,572.91 |
| 2019-01-14 | $0.0009578 | $0.001297 | $0.0009560 | $0.001257 | $262.91 | $12,572.43 |
| 2019-01-15 | $0.001257 | $0.001298 | $0.001193 | $0.001198 | $79.97 | $11,980.43 |
| 2019-01-16 | $0.001197 | $0.001243 | $0.001093 | $0.001205 | $210.95 | $12,047.32 |
| 2019-01-17 | $0.001205 | $0.001324 | $0.001052 | $0.001324 | $463.38 | $13,235.79 |
| 2019-01-18 | $0.001323 | $0.001349 | $0.001094 | $0.001096 | $53.63 | $10,963.85 |
| 2019-01-19 | $0.001097 | $0.001423 | $0.001095 | $0.001267 | $130.21 | $12,672.64 |
| 2019-01-20 | $0.001266 | $0.001458 | $0.001187 | $0.001187 | $101.49 | $11,867.04 |
| 2019-01-21 | $0.001188 | $0.001288 | $0.0008545 | $0.001000 | $2,033.10 | $10,004.74 |
| 2019-01-22 | $0.001001 | $0.001140 | $0.0007117 | $0.0008649 | $1,403.60 | $8,649.29 |
| 2019-01-23 | $0.0008649 | $0.001051 | $0.0007567 | $0.0008956 | $633.88 | $8,955.51 |
| 2019-01-24 | $0.0008954 | $0.001143 | $0.0008634 | $0.0008647 | $965.32 | $8,646.56 |
| 2019-01-25 | $0.0008666 | $0.001048 | $0.0008603 | $0.0009007 | $1,013.11 | $9,007.06 |
| 2019-01-26 | $0.0009006 | $0.001047 | $0.0008038 | $0.0008636 | $858.10 | $8,635.75 |
| 2019-01-27 | $0.0008641 | $0.0009709 | $0.0007529 | $0.0007868 | $488.98 | $7,868.34 |
| 2019-01-28 | $0.0007875 | $0.0008699 | $0.0006553 | $0.0006584 | $639.55 | $6,583.73 |
| 2019-01-29 | $0.0006588 | $0.0007942 | $0.0006188 | $0.0006876 | $1,019.92 | $6,875.92 |
| 2019-01-30 | $0.0006882 | $0.0007347 | $0.0005519 | $0.0006271 | $397.30 | $6,270.79 |
| 2019-01-31 | $0.0006269 | $0.0007694 | $0.0006199 | $0.0006217 | $272.93 | $6,216.67 |