BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0006225 | $0.0008265 | $0.0005556 | $0.0006272 | $538.11 | $6,272.01 |
| 2019-02-02 | $0.0006264 | $0.0006283 | $0.0004521 | $0.0005270 | $850.64 | $5,270.32 |
| 2019-02-03 | $0.0005271 | $0.0005906 | $0.0004499 | $0.0005183 | $722.63 | $5,183.42 |
| 2019-02-04 | $0.0005201 | $0.0005559 | $0.0004146 | $0.0004848 | $412.53 | $4,848.24 |
| 2019-02-05 | $0.0004832 | $0.0005898 | $0.0004145 | $0.0005198 | $1,048.80 | $5,197.90 |
| 2019-02-06 | $0.0005214 | $0.0005214 | $0.0003750 | $0.0004089 | $1,220.96 | $4,089.03 |
| 2019-02-07 | $0.0004090 | $0.0006469 | $0.0003745 | $0.0005098 | $1,900.85 | $5,097.56 |
| 2019-02-08 | $0.0005099 | $0.0005103 | $0.0003469 | $0.0004403 | $1,856.01 | $4,403.23 |
| 2019-02-09 | $0.0004402 | $0.0004769 | $0.0004006 | $0.0004398 | $130.72 | $4,397.71 |
| 2019-02-10 | $0.0004402 | $0.0004753 | $0.0003653 | $0.0003699 | $669.90 | $3,699.21 |
| 2019-02-11 | $0.0003697 | $0.0004404 | $0.0002555 | $0.0003640 | $1,137.45 | $14,653.08 |
| 2019-02-12 | $0.0003647 | $0.0004036 | $0.0003252 | $0.0003647 | $600.23 | $14,679.49 |
| 2019-02-13 | $0.0003646 | $0.0004004 | $0.0002913 | $0.0003628 | $896.16 | $15,703.78 |
| 2019-02-14 | $0.0003622 | $0.0003640 | $0.0002889 | $0.0003609 | $471.77 | $16,025.15 |
| 2019-02-15 | $0.0003613 | $0.0003655 | $0.0002899 | $0.0003619 | $577.81 | $16,094.42 |
| 2019-02-16 | $0.0003621 | $0.0003653 | $0.0002907 | $0.0003629 | $744.85 | $16,165.26 |
| 2019-02-17 | $0.0003629 | $0.0003654 | $0.0002890 | $0.0003301 | $420.66 | $14,753.45 |
| 2019-02-18 | $0.0003301 | $0.0003938 | $0.0002616 | $0.0003914 | $1,359.30 | $17,835.78 |
| 2019-02-19 | $0.0003919 | $0.0003994 | $0.0003153 | $0.0003951 | $503.43 | $18,031.94 |
| 2019-02-20 | $0.0003948 | $0.0004004 | $0.0003389 | $0.0004004 | $815.51 | $18,666.53 |
| 2019-02-21 | $0.0004002 | $0.0004005 | $0.0003141 | $0.0003515 | $283.53 | $16,412.24 |
| 2019-02-22 | $0.0003509 | $0.0003942 | $0.0003164 | $0.0003578 | $529.60 | $17,002.96 |
| 2019-02-23 | $0.0003571 | $0.0003737 | $0.0002796 | $0.0003722 | $628.16 | $18,035.59 |
| 2019-02-24 | $0.0003726 | $0.0003750 | $0.0002706 | $0.0003397 | $327.91 | $16,486.52 |
| 2019-02-25 | $0.0003403 | $0.0003505 | $0.0002680 | $0.0003107 | $678.56 | $17,995.05 |
| 2019-02-26 | $0.0003097 | $0.0003105 | $0.0002315 | $0.0003026 | $10,434.64 | $17,547.73 |
| 2019-02-27 | $0.0003027 | $0.0003456 | $0.0002712 | $0.0003198 | $595.51 | $18,566.31 |
| 2019-02-28 | $0.0003201 | $0.0003222 | $0.0002213 | $0.0002952 | $118.80 | $17,224.35 |