Bitcoin X BTX
Xếp hạng #?
01:24:10 21/01/2020
Bitcoin X (BTX)
Không theo dõi
Lịch sử giá Bitcoin X (BTX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-02 | $0.004954 | $0.005287 | $0.004954 | $0.005287 | $204.66 | $0 |
| 2018-11-03 | $0.005317 | $0.04721 | $0.004955 | $0.01322 | $3,528.50 | $0 |
| 2018-11-04 | $0.01321 | $0.02827 | $0.01186 | $0.02096 | $3,348.26 | $0 |
| 2018-11-05 | $0.02096 | $0.04368 | $0.01741 | $0.03931 | $6,409.81 | $0 |
| 2018-11-06 | $0.04000 | $0.1601 | $0.03951 | $0.08668 | $61,687.40 | $0 |
| 2018-11-07 | $0.1064 | $0.1137 | $0.08555 | $0.1012 | $28,061.70 | $0 |
| 2018-11-08 | $0.1010 | $0.1221 | $0.09142 | $0.1039 | $39,693.40 | $0 |
| 2018-11-09 | $0.1129 | $0.1191 | $0.05657 | $0.06661 | $43,131.40 | $0 |
| 2018-11-10 | $0.06561 | $0.07351 | $0.03626 | $0.05279 | $23,368.10 | $0 |
| 2018-11-11 | $0.05289 | $0.06793 | $0.05226 | $0.05851 | $5,910.24 | $0 |
| 2018-11-12 | $0.05868 | $0.06567 | $0.04074 | $0.05885 | $7,553.53 | $0 |
| 2018-11-13 | $0.05879 | $0.06106 | $0.04170 | $0.05349 | $6,700.60 | $0 |
| 2018-11-14 | $0.05517 | $0.05517 | $0.03663 | $0.03855 | $8,067.28 | $110,435 |
| 2018-11-15 | $0.03871 | $0.04861 | $0.03580 | $0.04826 | $4,528.98 | $138,223 |
| 2018-11-16 | $0.04786 | $0.05367 | $0.04129 | $0.04193 | $3,197.98 | $120,100 |
| 2018-11-17 | $0.04190 | $0.04519 | $0.03552 | $0.03598 | $4,551.85 | $103,070 |
| 2018-11-18 | $0.03601 | $0.04081 | $0.02214 | $0.02501 | $5,137.62 | $71,645.91 |
| 2018-11-19 | $0.02507 | $0.03538 | $0.02259 | $0.02295 | $1,773.38 | $65,726.86 |
| 2018-11-20 | $0.02289 | $0.02733 | $0.01841 | $0.02298 | $2,441.27 | $65,834.56 |
| 2018-11-21 | $0.02429 | $0.04472 | $0.02198 | $0.03608 | $5,632.27 | $103,345 |
| 2018-11-22 | $0.03598 | $0.07883 | $0.03573 | $0.06018 | $12,234.00 | $172,391 |
| 2018-11-23 | $0.06010 | $0.06063 | $0.03815 | $0.04374 | $3,593.79 | $125,301 |
| 2018-11-24 | $0.04353 | $0.04699 | $0.03654 | $0.04005 | $794.59 | $114,709 |
| 2018-11-25 | $0.04042 | $0.04042 | $0.03006 | $0.03402 | $1,554.05 | $97,457.55 |
| 2018-11-26 | $0.03391 | $0.03823 | $0.02977 | $0.03209 | $2,078.48 | $91,922.61 |
| 2018-11-27 | $0.03201 | $0.03377 | $0.02830 | $0.02990 | $970.15 | $85,652.67 |
| 2018-11-28 | $0.02990 | $0.03804 | $0.02926 | $0.03257 | $2,660.73 | $93,296.39 |
| 2018-11-29 | $0.03269 | $0.03711 | $0.02962 | $0.03124 | $4,688.05 | $89,492.76 |
| 2018-11-30 | $0.03132 | $0.03495 | $0.02942 | $0.03495 | $2,210.29 | $100,122 |