BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0007087 | $0.0007116 | $0.0004044 | $0.0006241 | $2,675.67 | $54,370.33 |
| 2019-08-02 | $0.0006243 | $0.001055 | $0.0005194 | $0.0008148 | $3,400.11 | $70,978.16 |
| 2019-08-03 | $0.0008146 | $0.001562 | $0.0007789 | $0.0007799 | $283.67 | $67,938.50 |
| 2019-08-04 | $0.0007800 | $0.001594 | $0.0007659 | $0.001517 | $857.44 | $132,813 |
| 2019-08-05 | $0.001517 | $0.001572 | $0.0008760 | $0.001084 | $307.54 | $95,023.62 |
| 2019-08-06 | $0.001084 | $0.001221 | $0.0007383 | $0.0007517 | $1,156.12 | $65,945.65 |
| 2019-08-07 | $0.0007514 | $0.001013 | $0.0007487 | $0.0008634 | $58.41 | $75,981.84 |
| 2019-08-08 | $0.0008634 | $0.0009369 | $0.0007047 | $0.0007327 | $36.08 | $64,555.63 |
| 2019-08-09 | $0.0007323 | $0.0009836 | $0.0007146 | $0.0008975 | $242.90 | $79,145.69 |
| 2019-08-10 | $0.0008975 | $0.0009361 | $0.0007723 | $0.0007929 | $81.73 | $69,971.56 |
| 2019-08-11 | $0.0007924 | $0.001009 | $0.0007897 | $0.0009271 | $182.16 | $81,881.30 |
| 2019-08-12 | $0.0009269 | $0.001336 | $0.0008063 | $0.0008088 | $178.77 | $71,495.17 |
| 2019-08-13 | $0.0008088 | $0.0009050 | $0.0006518 | $0.0006530 | $409.77 | $59,052.06 |
| 2019-08-14 | $0.0006529 | $0.0007474 | $0.0005006 | $0.0005023 | $797.73 | $45,461.54 |
| 2019-08-15 | $0.0005023 | $0.0008490 | $0.0004896 | $0.0008289 | $11.06 | $75,079.84 |
| 2019-08-16 | $0.0008297 | $0.0008298 | $0.0004171 | $0.0005187 | $53.02 | $47,020.11 |
| 2019-08-17 | $0.0005189 | $0.0005223 | $0.0004070 | $0.0004136 | $100.03 | $37,520.38 |
| 2019-08-18 | $0.0004136 | $0.0006262 | $0.0004094 | $0.0005167 | $388.06 | $46,911.77 |
| 2019-08-19 | $0.0005170 | $0.0008280 | $0.0005149 | $0.0008280 | $66.45 | $75,235.55 |
| 2019-08-20 | $0.0008280 | $0.0009101 | $0.0004916 | $0.0005690 | $266.27 | $51,736.22 |
| 2019-08-21 | $0.0005690 | $0.0007189 | $0.0005317 | $0.0006008 | $84.41 | $54,672.62 |
| 2019-08-22 | $0.0006007 | $0.0006545 | $0.0005057 | $0.0005062 | $61.82 | $46,103.39 |
| 2019-08-23 | $0.0005062 | $0.0006240 | $0.0005036 | $0.0005205 | $44.27 | $47,440.43 |
| 2019-08-24 | $0.0005204 | $0.0007045 | $0.0004988 | $0.0005075 | $195.27 | $46,262.00 |
| 2019-08-25 | $0.0005075 | $0.0006165 | $0.0004013 | $0.0005055 | $543.34 | $46,141.14 |
| 2019-08-26 | $0.0005062 | $0.0007301 | $0.0005062 | $0.0005400 | $729.54 | $49,870.75 |
| 2019-08-27 | $0.0005402 | $0.0005403 | $0.0004651 | $0.0004676 | $95.94 | $43,215.68 |
| 2019-08-28 | $0.0004678 | $0.0005114 | $0.0002930 | $0.0002943 | $232.88 | $27,218.14 |
| 2019-08-29 | $0.0002942 | $0.0004785 | $0.0002896 | $0.0003836 | $59.53 | $35,509.47 |
| 2019-08-30 | $0.0003836 | $0.0004771 | $0.0002627 | $0.0002647 | $7.66 | $24,519.03 |
| 2019-08-31 | $0.0002648 | $0.0003889 | $0.0002588 | $0.0003847 | $7.97 | $35,665.22 |