BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0002770 | $0.0003213 | $0.0002518 | $0.0002585 | $52.52 | $18,753.16 |
| 2019-04-02 | $0.0002587 | $0.0003311 | $0.0002154 | $0.0002978 | $1,046.56 | $21,626.98 |
| 2019-04-03 | $0.0002978 | $0.0003315 | $0.0001994 | $0.0002027 | $378.52 | $14,732.12 |
| 2019-04-04 | $0.0002028 | $0.0003301 | $0.0002016 | $0.0003174 | $108.34 | $23,118.59 |
| 2019-04-05 | $0.0003174 | $0.0003407 | $0.0002846 | $0.0002933 | $1,145.63 | $21,383.75 |
| 2019-04-06 | $0.0002934 | $0.0003008 | $0.0002660 | $0.0002841 | $1,185.98 | $20,733.09 |
| 2019-04-07 | $0.0002839 | $0.0003136 | $0.0002837 | $0.0003070 | $2,039.08 | $22,426.37 |
| 2019-04-08 | $0.0003073 | $0.0003222 | $0.0002607 | $0.0002965 | $913.74 | $21,680.98 |
| 2019-04-09 | $0.0002965 | $0.0003130 | $0.0002805 | $0.0003123 | $513.70 | $23,970.76 |
| 2019-04-10 | $0.0003122 | $0.0003233 | $0.0002634 | $0.0002695 | $1,769.65 | $20,709.21 |
| 2019-04-11 | $0.0002697 | $0.0003198 | $0.0002146 | $0.0002372 | $271.56 | $18,237.77 |
| 2019-04-12 | $0.0002371 | $0.0002837 | $0.0002318 | $0.0002323 | $374.44 | $17,881.15 |
| 2019-04-13 | $0.0002322 | $0.0002618 | $0.0002138 | $0.0002540 | $256.66 | $19,564.83 |
| 2019-04-14 | $0.0002540 | $0.0002996 | $0.0001793 | $0.0002968 | $131.31 | $22,889.30 |
| 2019-04-15 | $0.0002968 | $0.0003000 | $0.0002205 | $0.0002207 | $69.52 | $17,627.45 |
| 2019-04-16 | $0.0002207 | $0.0002519 | $0.0002034 | $0.0002217 | $19.71 | $17,716.39 |
| 2019-04-17 | $0.0002217 | $0.0002301 | $0.0002108 | $0.0002251 | $101.61 | $17,983.34 |
| 2019-04-18 | $0.0002250 | $0.0002836 | $0.0002250 | $0.0002832 | $37.31 | $22,629.13 |
| 2019-04-19 | $0.0002832 | $0.0002834 | $0.0002158 | $0.0002521 | $121.04 | $20,144.19 |
| 2019-04-20 | $0.0002521 | $0.0002803 | $0.0002215 | $0.0002482 | $44.62 | $19,828.92 |
| 2019-04-21 | $0.0002482 | $0.0002515 | $0.0001641 | $0.0002118 | $334.51 | $17,003.78 |
| 2019-04-22 | $0.0002117 | $0.0002640 | $0.0001669 | $0.0001772 | $143.85 | $14,029.09 |
| 2019-04-23 | $0.0001773 | $0.0002689 | $0.0001673 | $0.0001680 | $19.20 | $13,310.47 |
| 2019-04-24 | $0.0001680 | $0.0002726 | $0.0001634 | $0.0002177 | $684.72 | $17,267.05 |
| 2019-04-25 | $0.0002177 | $0.0003723 | $0.0002161 | $0.0002955 | $658.00 | $23,617.85 |
| 2019-04-26 | $0.0002958 | $0.0003762 | $0.0002588 | $0.0003155 | $739.00 | $24,863.73 |
| 2019-04-27 | $0.0003157 | $0.0003159 | $0.0002097 | $0.0002109 | $482.14 | $16,632.76 |
| 2019-04-28 | $0.0002108 | $0.0004884 | $0.0002094 | $0.0003185 | $1,109.19 | $25,148.91 |
| 2019-04-29 | $0.0003186 | $0.0003442 | $0.0002385 | $0.0003176 | $254.58 | $25,179.28 |
| 2019-04-30 | $0.0003177 | $0.0003478 | $0.0002108 | $0.0002674 | $989.26 | $21,252.36 |