BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001737 | $0.02507 | $0.001682 | $0.002926 | $397.90 | $279,178 |
| 2019-12-02 | $0.002926 | $0.004648 | $0.002795 | $0.003070 | $729.25 | $292,951 |
| 2019-12-03 | $0.003073 | $0.003781 | $0.003056 | $0.003727 | $177.88 | $355,642 |
| 2019-12-04 | $0.003727 | $0.004862 | $0.003664 | $0.003976 | $450.18 | $379,370 |
| 2019-12-05 | $0.003969 | $0.005582 | $0.003646 | $0.004322 | $1,109.35 | $412,386 |
| 2019-12-06 | $0.004391 | $0.005011 | $0.003598 | $0.003613 | $391.91 | $344,789 |
| 2019-12-07 | $0.003614 | $0.004128 | $0.003065 | $0.003477 | $47.99 | $331,811 |
| 2019-12-08 | $0.003477 | $0.003836 | $0.003205 | $0.003304 | $129.01 | $315,235 |
| 2019-12-09 | $0.003304 | $0.004045 | $0.003268 | $0.003284 | $21.06 | $34,463.36 |
| 2019-12-10 | $0.003284 | $0.003302 | $0.002531 | $0.002537 | $0.2985 | $26,628.39 |
| 2019-12-11 | $0.002537 | $0.003228 | $0.002525 | $0.002910 | $122.21 | $30,535.90 |
| 2019-12-12 | $0.002910 | $0.003701 | $0.002866 | $0.003669 | $16.61 | $38,504.92 |
| 2019-12-13 | $0.003668 | $0.003677 | $0.002662 | $0.003169 | $24.50 | $33,254.48 |
| 2019-12-14 | $0.003169 | $0.003824 | $0.002821 | $0.002829 | $192.36 | $29,686.87 |
| 2019-12-15 | $0.002829 | $0.003695 | $0.002782 | $0.002901 | $70.66 | $30,441.83 |
| 2019-12-16 | $0.002901 | $0.003349 | $0.002446 | $0.002849 | $4.86 | $29,898.55 |
| 2019-12-17 | $0.002849 | $0.004077 | $0.002839 | $0.003563 | $404.61 | $37,390.45 |
| 2019-12-18 | $0.003563 | $0.004745 | $0.003553 | $0.004714 | $462.50 | $49,471.93 |
| 2019-12-19 | $0.004714 | $0.005601 | $0.003320 | $0.003323 | $544.12 | $34,877.09 |
| 2019-12-20 | $0.003323 | $0.003350 | $0.002405 | $0.003350 | $417.49 | $35,161.04 |
| 2019-12-21 | $0.003349 | $0.003705 | $0.002912 | $0.002914 | $495.59 | $30,587.05 |
| 2019-12-22 | $0.002915 | $0.003536 | $0.002907 | $0.003231 | $99.73 | $33,912.83 |
| 2019-12-23 | $0.003231 | $0.003285 | $0.002469 | $0.002597 | $95.11 | $27,251.86 |
| 2019-12-24 | $0.002597 | $0.003910 | $0.002352 | $0.003627 | $224.36 | $38,067.18 |
| 2019-12-25 | $0.003623 | $0.003904 | $0.002734 | $0.003250 | $344.39 | $34,103.86 |
| 2019-12-26 | $0.003250 | $0.003482 | $0.002507 | $0.002510 | $163.47 | $26,342.93 |
| 2019-12-27 | $0.002510 | $0.003390 | $0.002510 | $0.002946 | $235.23 | $30,913.43 |
| 2019-12-28 | $0.002946 | $0.003432 | $0.002442 | $0.003126 | $185.18 | $32,805.84 |
| 2019-12-29 | $0.003127 | $0.003630 | $0.002615 | $0.003456 | $164.14 | $36,269.81 |
| 2019-12-30 | $0.003460 | $0.003924 | $0.002771 | $0.002886 | $844.56 | $30,289.89 |
| 2019-12-31 | $0.002884 | $0.003316 | $0.002872 | $0.003158 | $428.51 | $33,147.16 |