BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0003319 | $0.0004252 | $0.0003292 | $0.0003335 | $5.11 | $31,821.96 |
| 2019-10-02 | $0.0003335 | $0.0003355 | $0.0003285 | $0.0003354 | $10.68 | $32,001.55 |
| 2019-10-03 | $0.0003352 | $0.0003364 | $0.0003222 | $0.0003260 | $6.68 | $31,110.96 |
| 2019-10-04 | $0.0003260 | $0.0003326 | $0.0003253 | $0.0003281 | $996.67 | $31,303.22 |
| 2019-10-05 | $0.0003281 | $0.0003289 | $0.0002423 | $0.0002442 | $244.69 | $23,298.95 |
| 2019-10-06 | $0.0002442 | $0.0004069 | $0.0002403 | $0.0003195 | $34.19 | $30,490.88 |
| 2019-10-07 | $0.0003191 | $0.0003963 | $0.0003129 | $0.0003222 | $37.66 | $30,745.44 |
| 2019-10-08 | $0.0003221 | $0.0004122 | $0.0002733 | $0.0004110 | $1.82 | $39,216.79 |
| 2019-10-09 | $0.0004110 | $0.0004113 | $0.0001645 | $0.0002579 | $1,456.64 | $24,612.16 |
| 2019-10-10 | $0.0002580 | $0.0003438 | $0.0002550 | $0.0003433 | $3.92 | $32,755.62 |
| 2019-10-11 | $0.0003435 | $0.0003879 | $0.0002790 | $0.0002792 | $38.87 | $26,636.80 |
| 2019-10-12 | $0.0002791 | $0.0003354 | $0.0002496 | $0.0002500 | $95.70 | $23,851.91 |
| 2019-10-13 | $0.0002499 | $0.0003703 | $0.0002497 | $0.0003647 | $0.9621 | $34,795.91 |
| 2019-10-14 | $0.0003647 | $0.0003734 | $0.00008302 | $0.0001679 | $666.52 | $16,024.92 |
| 2019-10-15 | $0.0001681 | $0.0001687 | $0.00008354 | $0.0001639 | $327.34 | $15,640.89 |
| 2019-10-16 | $0.0001639 | $0.0001642 | $0.00008115 | $0.0001608 | $159.28 | $15,346.63 |
| 2019-10-17 | $0.0001609 | $0.0002431 | $0.00008037 | $0.0002430 | $188.26 | $23,183.57 |
| 2019-10-18 | $0.0002430 | $0.0002435 | $0.0001577 | $0.0001601 | $7.10 | $15,278.39 |
| 2019-10-19 | $0.0001601 | $0.0002410 | $0.0001595 | $0.0001600 | $275.91 | $15,263.55 |
| 2019-10-20 | $0.0001600 | $0.0001849 | $0.0001590 | $0.0001834 | $12.51 | $17,495.79 |
| 2019-10-21 | $0.0001834 | $0.0002362 | $0.0001767 | $0.0002275 | $0.7931 | $21,705.48 |
| 2019-10-22 | $0.0002275 | $0.0002477 | $0.0001693 | $0.0002403 | $61.95 | $22,930.64 |
| 2019-10-23 | $0.0002403 | $0.0002410 | $0.0001621 | $0.0002245 | $23.16 | $21,426.24 |
| 2019-10-24 | $0.0002247 | $0.0002252 | $0.0001485 | $0.0001617 | $7.08 | $15,428.67 |
| 2019-10-25 | $0.0001617 | $0.0003054 | $0.0001582 | $0.0001745 | $37.47 | $16,647.13 |
| 2019-10-26 | $0.0001744 | $0.0003029 | $0.0001743 | $0.0002003 | $22.51 | $19,115.83 |
| 2019-10-27 | $0.0002003 | $0.0003933 | $0.0001966 | $0.0003833 | $154.99 | $36,573.40 |
| 2019-10-28 | $0.0003830 | $0.0004274 | $0.0002456 | $0.0002590 | $55.77 | $24,712.49 |
| 2019-10-29 | $0.0002590 | $0.0003805 | $0.0002377 | $0.0003027 | $200.63 | $28,882.83 |
| 2019-10-30 | $0.0003028 | $0.0003791 | $0.0001821 | $0.0002746 | $2,540.70 | $26,197.68 |
| 2019-10-31 | $0.0002745 | $0.0003637 | $0.0001832 | $0.0002752 | $31.58 | $26,262.90 |