BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0003848 | $0.0003917 | $0.0003019 | $0.0003899 | $71.04 | $36,179.88 |
| 2019-09-02 | $0.0003900 | $0.0005198 | $0.0003101 | $0.0003105 | $389.30 | $29,149.08 |
| 2019-09-03 | $0.0003106 | $0.0005364 | $0.0003098 | $0.0003192 | $169.51 | $29,983.98 |
| 2019-09-04 | $0.0003192 | $0.0004298 | $0.0003130 | $0.0003223 | $21.21 | $30,295.77 |
| 2019-09-05 | $0.0003223 | $0.0005281 | $0.0003153 | $0.0005281 | $85.56 | $49,682.35 |
| 2019-09-06 | $0.0005281 | $0.0005449 | $0.0004017 | $0.0004142 | $162.36 | $38,993.41 |
| 2019-09-07 | $0.0004143 | $0.0005192 | $0.0003106 | $0.0003153 | $55.12 | $29,712.85 |
| 2019-09-08 | $0.0003151 | $0.0004178 | $0.0003120 | $0.0003140 | $37.27 | $29,608.46 |
| 2019-09-09 | $0.0003140 | $0.0003287 | $0.0003062 | $0.0003275 | $132.61 | $30,921.46 |
| 2019-09-10 | $0.0003274 | $0.0004693 | $0.0003261 | $0.0004605 | $20.53 | $43,516.12 |
| 2019-09-11 | $0.0004605 | $0.0005307 | $0.0004038 | $0.0004078 | $43.85 | $38,568.68 |
| 2019-09-12 | $0.0004080 | $0.0004147 | $0.0002863 | $0.0002925 | $1.28 | $27,691.56 |
| 2019-09-13 | $0.0002925 | $0.0005141 | $0.0002896 | $0.0003107 | $141.36 | $29,433.11 |
| 2019-09-14 | $0.0003104 | $0.0004146 | $0.0003094 | $0.0004043 | $91.87 | $38,326.25 |
| 2019-09-15 | $0.0004043 | $0.0008280 | $0.0003478 | $0.0006363 | $4,473.45 | $60,372.04 |
| 2019-09-16 | $0.0006363 | $0.0007472 | $0.0005233 | $0.0006201 | $298.06 | $58,874.88 |
| 2019-09-17 | $0.0006201 | $0.0006208 | $0.0004871 | $0.0004908 | $42.05 | $46,665.87 |
| 2019-09-18 | $0.0004910 | $0.0007164 | $0.0004764 | $0.0005858 | $0.4717 | $55,734.12 |
| 2019-09-19 | $0.0005859 | $0.0006536 | $0.0003053 | $0.0005849 | $121.83 | $55,685.98 |
| 2019-09-20 | $0.0006168 | $0.0007324 | $0.0005852 | $0.0006361 | $42.16 | $60,613.01 |
| 2019-09-21 | $0.0006358 | $0.0007040 | $0.0004344 | $0.0005988 | $7.54 | $57,097.63 |
| 2019-09-22 | $0.0005986 | $0.0007022 | $0.0004952 | $0.0006026 | $266.30 | $57,500.51 |
| 2019-09-23 | $0.0006026 | $0.0006027 | $0.0004030 | $0.0004874 | $944.67 | $46,507.51 |
| 2019-09-24 | $0.0004875 | $0.0005848 | $0.0003332 | $0.0003434 | $153.79 | $32,767.77 |
| 2019-09-25 | $0.0003435 | $0.0004328 | $0.0003334 | $0.0004233 | $21.88 | $40,394.07 |
| 2019-09-26 | $0.0004233 | $0.0004252 | $0.0003319 | $0.0003319 | $90.48 | $31,670.75 |
| 2019-09-27 | $0.0003319 | $0.0004090 | $0.0002866 | $0.0004071 | $276.19 | $38,848.58 |
| 2019-09-28 | $0.0004072 | $0.0004125 | $0.0004039 | $0.0004115 | $27.62 | $39,265.54 |
| 2019-09-29 | $0.0004118 | $0.0004906 | $0.0003214 | $0.0004020 | $368.27 | $38,363.16 |
| 2019-09-30 | $0.0004020 | $0.0004947 | $0.0003278 | $0.0003319 | $486.81 | $31,669.08 |