BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002751 | $0.0003681 | $0.0002725 | $0.0003623 | $17.57 | $34,571.89 |
| 2019-11-02 | $0.0003623 | $0.0003642 | $0.0001869 | $0.0002124 | $31.51 | $20,272.01 |
| 2019-11-03 | $0.0002126 | $0.0003686 | $0.0002126 | $0.0003683 | $33.46 | $35,139.66 |
| 2019-11-04 | $0.0003678 | $0.0004062 | $0.0002778 | $0.0004044 | $43.67 | $38,589.51 |
| 2019-11-05 | $0.0004044 | $0.0004065 | $0.0002454 | $0.0002460 | $45.25 | $23,476.06 |
| 2019-11-06 | $0.0002460 | $0.0002633 | $0.0002165 | $0.0002478 | $0.1309 | $23,648.40 |
| 2019-11-07 | $0.0002477 | $0.0002483 | $0.0001840 | $0.0002454 | $0.1297 | $23,419.61 |
| 2019-11-08 | $0.0002453 | $0.0003631 | $0.0001754 | $0.0002641 | $667.45 | $25,197.84 |
| 2019-11-09 | $0.0002640 | $0.0002666 | $0.0001761 | $0.0001891 | $38.30 | $18,039.32 |
| 2019-11-10 | $0.0001890 | $0.0002689 | $0.0001830 | $0.0002487 | $4.30 | $23,734.02 |
| 2019-11-11 | $0.0002487 | $0.0002687 | $0.0001743 | $0.0002628 | $5.85 | $25,080.33 |
| 2019-11-12 | $0.0002629 | $0.0002643 | $0.0001754 | $0.0001984 | $1.83 | $18,935.53 |
| 2019-11-13 | $0.0001985 | $0.0003542 | $0.0001837 | $0.0001839 | $851.00 | $17,544.74 |
| 2019-11-14 | $0.0001838 | $0.0003502 | $0.00008701 | $0.00008714 | $445.66 | $8,314.96 |
| 2019-11-15 | $0.00008727 | $0.0002620 | $0.00008477 | $0.00008484 | $1,266.30 | $8,095.40 |
| 2019-11-16 | $0.00008486 | $0.0001716 | $0.00008464 | $0.00008553 | $93.72 | $8,161.25 |
| 2019-11-17 | $0.00008553 | $0.001676 | $0.00008531 | $0.001643 | $2.75 | $156,772 |
| 2019-11-18 | $0.001643 | $0.002957 | $0.001634 | $0.002515 | $3.89 | $239,961 |
| 2019-11-19 | $0.002516 | $0.005034 | $0.0008162 | $0.001805 | $197.49 | $172,243 |
| 2019-11-20 | $0.001805 | $0.002256 | $0.0009121 | $0.0009143 | $71.23 | $87,245.08 |
| 2019-11-21 | $0.0009143 | $0.0009533 | $0.0007106 | $0.0007725 | $6.90 | $73,715.11 |
| 2019-11-22 | $0.0007725 | $0.001405 | $0.0007075 | $0.0008558 | $35.78 | $81,660.01 |
| 2019-11-23 | $0.0008560 | $0.001466 | $0.0008434 | $0.0009616 | $7.25 | $91,760.25 |
| 2019-11-24 | $0.0009617 | $0.001528 | $0.0009289 | $0.001118 | $246.98 | $106,712 |
| 2019-11-25 | $0.001118 | $0.001448 | $0.001011 | $0.001285 | $239.09 | $122,621 |
| 2019-11-26 | $0.001284 | $0.001330 | $0.0008524 | $0.001079 | $65.96 | $102,992 |
| 2019-11-27 | $0.001068 | $0.001514 | $0.001068 | $0.001504 | $266.86 | $143,520 |
| 2019-11-28 | $0.001504 | $0.001976 | $0.001276 | $0.001713 | $445.07 | $163,473 |
| 2019-11-29 | $0.001713 | $0.002407 | $0.001650 | $0.002169 | $199.01 | $207,006 |
| 2019-11-30 | $0.002169 | $0.002487 | $0.001730 | $0.001737 | $262.11 | $165,702 |