Bitcoin X BTX
Xếp hạng #?
01:24:10 21/01/2020
Bitcoin X (BTX)
Không theo dõi
Lịch sử giá Bitcoin X (BTX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03505 | $0.03556 | $0.03048 | $0.03248 | $1,810.16 | $93,029.92 |
| 2018-12-02 | $0.03231 | $0.03608 | $0.03050 | $0.03066 | $2,114.78 | $87,832.41 |
| 2018-12-03 | $0.03064 | $0.03596 | $0.02855 | $0.03154 | $2,493.10 | $90,335.75 |
| 2018-12-04 | $0.03148 | $0.03243 | $0.02829 | $0.03074 | $2,111.02 | $88,064.25 |
| 2018-12-05 | $0.03070 | $0.03072 | $0.02675 | $0.02848 | $3,045.41 | $81,582.12 |
| 2018-12-06 | $0.02983 | $0.02998 | $0.02376 | $0.02411 | $2,950.15 | $69,052.93 |
| 2018-12-07 | $0.02402 | $0.02489 | $0.02075 | $0.02234 | $1,333.31 | $63,984.71 |
| 2018-12-08 | $0.02237 | $0.02453 | $0.02144 | $0.02388 | $808.79 | $68,410.58 |
| 2018-12-09 | $0.02439 | $0.02563 | $0.02251 | $0.02366 | $1,328.38 | $67,762.18 |
| 2018-12-10 | $0.02364 | $0.02558 | $0.02140 | $0.02160 | $579.13 | $61,874.27 |
| 2018-12-11 | $0.02153 | $0.02282 | $0.01759 | $0.02084 | $1,313.01 | $59,684.41 |
| 2018-12-12 | $0.02084 | $0.02094 | $0.01713 | $0.01761 | $1,280.34 | $50,451.66 |
| 2018-12-13 | $0.01909 | $0.02337 | $0.01848 | $0.01914 | $3,221.57 | $54,835.95 |
| 2018-12-14 | $0.01912 | $0.02203 | $0.01820 | $0.01903 | $1,017.92 | $54,498.21 |
| 2018-12-15 | $0.01954 | $0.02057 | $0.01823 | $0.01907 | $975.74 | $54,634.04 |
| 2018-12-16 | $0.01909 | $0.02058 | $0.01877 | $0.01877 | $360.99 | $53,778.34 |
| 2018-12-17 | $0.01880 | $0.02200 | $0.01878 | $0.02107 | $778.55 | $60,353.58 |
| 2018-12-18 | $0.02106 | $0.02195 | $0.01909 | $0.02055 | $281.42 | $58,872.65 |
| 2018-12-19 | $0.02063 | $0.02331 | $0.02054 | $0.02055 | $399.61 | $58,868.48 |
| 2018-12-20 | $0.02051 | $0.02286 | $0.01457 | $0.02273 | $759.72 | $65,118.80 |
| 2018-12-21 | $0.02273 | $0.02402 | $0.01585 | $0.01715 | $659.00 | $49,118.14 |
| 2018-12-22 | $0.01715 | $0.02041 | $0.01537 | $0.01721 | $551.85 | $49,302.52 |
| 2018-12-23 | $0.01710 | $0.02523 | $0.01633 | $0.01774 | $1,212.66 | $50,811.71 |
| 2018-12-24 | $0.01774 | $0.02290 | $0.01704 | $0.01734 | $755.40 | $49,666.32 |
| 2018-12-25 | $0.01737 | $0.01868 | $0.01611 | $0.01630 | $316.90 | $46,702.28 |
| 2018-12-26 | $0.01630 | $0.01806 | $0.01352 | $0.01352 | $1,006.79 | $38,739.28 |
| 2018-12-27 | $0.01353 | $0.02186 | $0.004805 | $0.01324 | $2,359.13 | $37,925.08 |
| 2018-12-28 | $0.01324 | $0.01388 | $0.008980 | $0.009706 | $1,305.40 | $27,801.36 |
| 2018-12-29 | $0.009735 | $0.01315 | $0.009078 | $0.009688 | $1,026.04 | $27,751.48 |
| 2018-12-30 | $0.009698 | $0.01578 | $0.009564 | $0.01292 | $1,689.57 | $37,006.19 |
| 2018-12-31 | $0.01294 | $0.01631 | $0.01100 | $0.01100 | $1,073.11 | $31,521.43 |