BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.003158 | $0.003970 | $0.003103 | $0.003475 | $573.42 | $36,466.19 |
| 2020-01-02 | $0.003474 | $0.003549 | $0.003073 | $0.003288 | $613.30 | $34,509.72 |
| 2020-01-03 | $0.003289 | $0.004121 | $0.003217 | $0.003535 | $714.13 | $37,102.46 |
| 2020-01-04 | $0.003533 | $0.004445 | $0.003326 | $0.003472 | $350.96 | $36,434.29 |
| 2020-01-05 | $0.003469 | $0.004674 | $0.003322 | $0.003461 | $820.30 | $36,317.67 |
| 2020-01-06 | $0.003463 | $0.004213 | $0.003409 | $0.003560 | $292.20 | $37,356.95 |
| 2020-01-07 | $0.003559 | $0.003904 | $0.003440 | $0.003896 | $186.70 | $40,886.59 |
| 2020-01-08 | $0.003896 | $0.004667 | $0.003558 | $0.003569 | $328.58 | $37,457.18 |
| 2020-01-09 | $0.003563 | $0.003583 | $0.003313 | $0.003347 | $47.70 | $35,129.86 |
| 2020-01-10 | $0.003350 | $0.003644 | $0.003255 | $0.003391 | $315.05 | $35,586.02 |
| 2020-01-11 | $0.003392 | $0.003502 | $0.002028 | $0.002499 | $144.57 | $26,223.88 |
| 2020-01-12 | $0.002498 | $0.003376 | $0.002120 | $0.003215 | $143.38 | $33,745.12 |
| 2020-01-13 | $0.003217 | $0.003664 | $0.002920 | $0.003405 | $360.63 | $35,738.56 |
| 2020-01-14 | $0.003409 | $0.003853 | $0.003305 | $0.003683 | $391.97 | $38,655.54 |
| 2020-01-15 | $0.003675 | $0.004171 | $0.002610 | $0.003776 | $637.84 | $39,633.54 |
| 2020-01-16 | $0.003777 | $0.003865 | $0.003572 | $0.003689 | $151.08 | $38,715.28 |
| 2020-01-17 | $0.003689 | $0.004013 | $0.003595 | $0.003999 | $239.25 | $41,965.44 |
| 2020-01-18 | $0.003998 | $0.004705 | $0.003523 | $0.003702 | $712.17 | $38,852.12 |
| 2020-01-19 | $0.003702 | $0.004177 | $0.003600 | $0.004140 | $77.02 | $43,448.93 |
| 2020-01-20 | $0.004140 | $0.004141 | $0.003601 | $0.003727 | $81.13 | $39,109.94 |
| 2020-01-21 | $0.003725 | $0.006625 | $0.003652 | $0.004243 | $307.34 | $44,533.69 |
| 2020-01-22 | $0.004241 | $0.006637 | $0.003570 | $0.003629 | $153.49 | $38,087.38 |
| 2020-01-23 | $0.003630 | $0.006955 | $0.003414 | $0.003424 | $381.31 | $35,936.14 |
| 2020-01-24 | $0.003428 | $0.003542 | $0.002781 | $0.002826 | $506.02 | $29,658.47 |
| 2020-01-25 | $0.002825 | $0.003106 | $0.002643 | $0.002705 | $136.45 | $28,393.04 |
| 2020-01-26 | $0.002705 | $0.002988 | $0.002583 | $0.002595 | $42.11 | $27,230.43 |
| 2020-01-27 | $0.002596 | $0.003266 | $0.002498 | $0.003263 | $250.60 | $34,242.42 |
| 2020-01-28 | $0.003261 | $0.004323 | $0.002445 | $0.003402 | $809.34 | $40,135.72 |
| 2020-01-29 | $0.003402 | $0.004158 | $0.002511 | $0.003167 | $680.12 | $37,391.04 |
| 2020-01-30 | $0.003164 | $0.004829 | $0.003066 | $0.003626 | $465.12 | $42,853.01 |
| 2020-01-31 | $0.003626 | $0.003777 | $0.002531 | $0.002777 | $780.07 | $32,856.63 |