BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0007587 | $0.001045 | $0.0007563 | $0.0008966 | $780.03 | $67,297.31 |
| 2019-07-02 | $0.0008969 | $0.0009525 | $0.0006089 | $0.0006730 | $2,085.10 | $51,990.44 |
| 2019-07-03 | $0.0006731 | $0.001049 | $0.0006362 | $0.0006694 | $2,792.14 | $53,761.43 |
| 2019-07-04 | $0.0006694 | $0.0008686 | $0.0005791 | $0.0005949 | $97.27 | $47,818.49 |
| 2019-07-05 | $0.0005948 | $0.0008084 | $0.0005789 | $0.0007379 | $111.38 | $59,368.00 |
| 2019-07-06 | $0.0007375 | $0.001019 | $0.0006078 | $0.0007839 | $1,768.77 | $63,127.86 |
| 2019-07-07 | $0.0007839 | $0.0009098 | $0.0007795 | $0.0008237 | $345.83 | $66,388.41 |
| 2019-07-08 | $0.0008237 | $0.0009843 | $0.0008049 | $0.0009785 | $272.27 | $78,977.98 |
| 2019-07-09 | $0.0009789 | $0.001116 | $0.0008109 | $0.0008499 | $722.18 | $68,637.34 |
| 2019-07-10 | $0.0008499 | $0.001032 | $0.0007005 | $0.0007285 | $1,222.97 | $58,831.00 |
| 2019-07-11 | $0.0007286 | $0.0008236 | $0.0006789 | $0.0007934 | $364.52 | $64,200.17 |
| 2019-07-12 | $0.0007940 | $0.0009358 | $0.0006692 | $0.0008096 | $199.65 | $65,773.69 |
| 2019-07-13 | $0.0008099 | $0.001015 | $0.0007709 | $0.0009079 | $971.39 | $73,825.25 |
| 2019-07-14 | $0.0009082 | $0.0009596 | $0.0006621 | $0.0007185 | $1,029.88 | $58,474.95 |
| 2019-07-15 | $0.0007189 | $0.0009762 | $0.0007020 | $0.0008707 | $351.59 | $70,920.93 |
| 2019-07-16 | $0.0008698 | $0.001150 | $0.0007850 | $0.0009675 | $1,562.09 | $78,877.93 |
| 2019-07-17 | $0.0009658 | $0.001124 | $0.0007446 | $0.0009641 | $984.60 | $78,653.19 |
| 2019-07-18 | $0.0009647 | $0.001185 | $0.0007848 | $0.001106 | $88.59 | $90,292.32 |
| 2019-07-19 | $0.001106 | $0.001206 | $0.0008675 | $0.0008713 | $1,065.08 | $71,816.54 |
| 2019-07-20 | $0.0008716 | $0.0009993 | $0.0008473 | $0.0009727 | $268.89 | $80,264.92 |
| 2019-07-21 | $0.0009727 | $0.001060 | $0.0007388 | $0.0009526 | $1,145.88 | $78,677.54 |
| 2019-07-22 | $0.0009529 | $0.001061 | $0.0008340 | $0.0009357 | $584.92 | $77,294.19 |
| 2019-07-23 | $0.0009356 | $0.001036 | $0.0007938 | $0.0008958 | $273.35 | $74,001.51 |
| 2019-07-24 | $0.0008958 | $0.0009682 | $0.0006721 | $0.0006877 | $841.57 | $57,628.74 |
| 2019-07-25 | $0.0006874 | $0.0008122 | $0.0006462 | $0.0007258 | $220.93 | $60,874.69 |
| 2019-07-26 | $0.0007256 | $0.0008874 | $0.0005978 | $0.0007074 | $3,498.61 | $59,384.19 |
| 2019-07-27 | $0.0007074 | $0.001108 | $0.0007063 | $0.0007587 | $4,700.55 | $64,125.00 |
| 2019-07-28 | $0.0007587 | $0.0009557 | $0.0007382 | $0.0008576 | $4,059.71 | $72,538.15 |
| 2019-07-29 | $0.0008577 | $0.0008699 | $0.0006637 | $0.0008596 | $1,173.52 | $72,771.54 |
| 2019-07-30 | $0.0008596 | $0.0008735 | $0.0006693 | $0.0007676 | $956.63 | $65,650.23 |
| 2019-07-31 | $0.0007673 | $0.0008790 | $0.0006080 | $0.0007084 | $1,455.37 | $61,698.71 |