BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0002770 | $0.0003406 | $0.0001799 | $0.0002629 | $322.67 | $19,541.60 |
| 2019-06-02 | $0.0002629 | $0.0003585 | $0.0001740 | $0.0002863 | $387.76 | $21,278.80 |
| 2019-06-03 | $0.0002863 | $0.0005118 | $0.0002368 | $0.0003031 | $22.57 | $22,548.47 |
| 2019-06-04 | $0.0003030 | $0.0003067 | $0.0001622 | $0.0002308 | $150.35 | $17,184.81 |
| 2019-06-05 | $0.0002308 | $0.0003537 | $0.0002307 | $0.0003526 | $26.82 | $26,271.26 |
| 2019-06-06 | $0.0003524 | $0.0003621 | $0.0002432 | $0.0003241 | $327.40 | $24,165.59 |
| 2019-06-07 | $0.0003240 | $0.0003372 | $0.0002431 | $0.0003207 | $1,062.02 | $24,610.08 |
| 2019-06-08 | $0.0003206 | $0.0003280 | $0.0002448 | $0.0002992 | $43.88 | $22,978.35 |
| 2019-06-09 | $0.0002992 | $0.0003557 | $0.0002252 | $0.0002444 | $102.38 | $18,797.80 |
| 2019-06-10 | $0.0002439 | $0.0003363 | $0.0002407 | $0.0003189 | $172.79 | $24,548.35 |
| 2019-06-11 | $0.0003192 | $0.0003636 | $0.0002383 | $0.0002475 | $274.38 | $19,073.12 |
| 2019-06-12 | $0.0002480 | $0.0003191 | $0.0002342 | $0.0002645 | $48.80 | $20,396.31 |
| 2019-06-13 | $0.0002648 | $0.0003346 | $0.0002592 | $0.0002661 | $51.78 | $20,519.92 |
| 2019-06-14 | $0.0002662 | $0.0002748 | $0.0002492 | $0.0002737 | $76.18 | $21,121.20 |
| 2019-06-15 | $0.0002738 | $0.0003489 | $0.0002688 | $0.0002693 | $45.13 | $20,801.86 |
| 2019-06-16 | $0.0002693 | $0.0004686 | $0.0002548 | $0.0003818 | $946.54 | $28,979.10 |
| 2019-06-17 | $0.0003818 | $0.0004650 | $0.0003031 | $0.0003425 | $1,741.47 | $25,576.37 |
| 2019-06-18 | $0.0003425 | $0.0003647 | $0.0003146 | $0.0003319 | $328.12 | $24,793.85 |
| 2019-06-19 | $0.0003318 | $0.0003827 | $0.0003299 | $0.0003551 | $292.81 | $26,461.47 |
| 2019-06-20 | $0.0003551 | $0.0005551 | $0.0003543 | $0.0004704 | $1,750.35 | $35,054.25 |
| 2019-06-21 | $0.0004707 | $0.0005961 | $0.0003887 | $0.0004054 | $874.78 | $30,285.03 |
| 2019-06-22 | $0.0004066 | $0.0006655 | $0.0004034 | $0.0006338 | $419.15 | $47,394.72 |
| 2019-06-23 | $0.0006339 | $0.0006636 | $0.0004344 | $0.0006405 | $80.27 | $47,943.95 |
| 2019-06-24 | $0.0006405 | $0.001102 | $0.0005367 | $0.0007794 | $1,248.44 | $58,316.61 |
| 2019-06-25 | $0.0007793 | $0.001113 | $0.0007062 | $0.0009649 | $3,037.78 | $72,266.63 |
| 2019-06-26 | $0.0009649 | $0.001102 | $0.0007445 | $0.0008503 | $823.30 | $63,520.29 |
| 2019-06-27 | $0.0008503 | $0.001144 | $0.0006146 | $0.0007915 | $654.19 | $59,185.10 |
| 2019-06-28 | $0.0007926 | $0.001055 | $0.0007760 | $0.0009270 | $660.34 | $69,357.15 |
| 2019-06-29 | $0.0009270 | $0.001158 | $0.0008568 | $0.0009703 | $915.46 | $72,596.15 |
| 2019-06-30 | $0.0009697 | $0.0009827 | $0.0005528 | $0.0007587 | $2,561.40 | $56,763.96 |