BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002674 | $0.0003442 | $0.0002138 | $0.0002298 | $172.79 | $18,026.56 |
| 2019-05-02 | $0.0002299 | $0.0004176 | $0.0002157 | $0.0003894 | $756.71 | $30,568.19 |
| 2019-05-03 | $0.0003895 | $0.0003919 | $0.0001790 | $0.0002315 | $39.45 | $18,193.19 |
| 2019-05-04 | $0.0002315 | $0.0003485 | $0.0002290 | $0.0002947 | $1,255.41 | $23,483.53 |
| 2019-05-05 | $0.0002946 | $0.0003183 | $0.0002284 | $0.0002698 | $16.25 | $21,520.93 |
| 2019-05-06 | $0.0002696 | $0.0003200 | $0.0002293 | $0.0002293 | $857.09 | $18,251.77 |
| 2019-05-07 | $0.0002292 | $0.0003012 | $0.0001206 | $0.0002953 | $1,384.98 | $23,776.86 |
| 2019-05-08 | $0.0002950 | $0.0003088 | $0.0001980 | $0.0003084 | $78.29 | $24,855.58 |
| 2019-05-09 | $0.0003083 | $0.0003155 | $0.0001590 | $0.0002683 | $1,062.50 | $20,114.99 |
| 2019-05-10 | $0.0002682 | $0.0003152 | $0.0002524 | $0.0003135 | $674.06 | $23,470.25 |
| 2019-05-11 | $0.0003133 | $0.0003798 | $0.0002513 | $0.0003391 | $116.74 | $25,375.52 |
| 2019-05-12 | $0.0003395 | $0.0003779 | $0.0003120 | $0.0003164 | $1,006.42 | $23,695.13 |
| 2019-05-13 | $0.0003164 | $0.0003851 | $0.0002452 | $0.0003147 | $1,128.53 | $23,590.67 |
| 2019-05-14 | $0.0003145 | $0.0003258 | $0.0002398 | $0.0002551 | $238.04 | $19,065.13 |
| 2019-05-15 | $0.0002550 | $0.0006684 | $0.0002218 | $0.0003858 | $471.92 | $28,855.09 |
| 2019-05-16 | $0.0003841 | $0.0004004 | $0.0002163 | $0.0002349 | $319.44 | $17,462.72 |
| 2019-05-17 | $0.0002347 | $0.0002976 | $0.0002101 | $0.0002231 | $26.72 | $16,599.64 |
| 2019-05-18 | $0.0002231 | $0.0003030 | $0.0002197 | $0.0002203 | $224.78 | $16,410.37 |
| 2019-05-19 | $0.0002203 | $0.0003524 | $0.0002200 | $0.0003458 | $310.16 | $25,784.60 |
| 2019-05-20 | $0.0003458 | $0.0003493 | $0.0002412 | $0.0002466 | $296.73 | $18,403.69 |
| 2019-05-21 | $0.0002465 | $0.0003198 | $0.0002356 | $0.0002611 | $143.88 | $19,279.61 |
| 2019-05-22 | $0.0002611 | $0.0003539 | $0.0001638 | $0.0002187 | $317.62 | $16,159.47 |
| 2019-05-23 | $0.0002187 | $0.0003008 | $0.0002133 | $0.0002700 | $18.55 | $19,974.90 |
| 2019-05-24 | $0.0002701 | $0.0005312 | $0.0002494 | $0.0002936 | $186.94 | $21,734.39 |
| 2019-05-25 | $0.0002936 | $0.0003486 | $0.0002419 | $0.0002431 | $212.49 | $18,015.06 |
| 2019-05-26 | $0.0002428 | $0.0003462 | $0.0002399 | $0.0002627 | $191.39 | $19,485.81 |
| 2019-05-27 | $0.0002628 | $0.0003532 | $0.0002608 | $0.0002716 | $131.05 | $20,165.80 |
| 2019-05-28 | $0.0002715 | $0.0003532 | $0.0002526 | $0.0003449 | $454.17 | $25,527.03 |
| 2019-05-29 | $0.0003452 | $0.0003690 | $0.0002574 | $0.0002612 | $242.92 | $19,347.61 |
| 2019-05-30 | $0.0002612 | $0.0003558 | $0.0002518 | $0.0003101 | $526.04 | $23,055.95 |
| 2019-05-31 | $0.0003101 | $0.0003412 | $0.0002049 | $0.0002770 | $89.02 | $20,569.25 |