Bitcoin X BTX
Xếp hạng #?
01:24:10 21/01/2020
Bitcoin X (BTX)
Không theo dõi
Lịch sử giá Bitcoin X (BTX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01101 | $0.01379 | $0.01094 | $0.01159 | $784.77 | $33,204.35 |
| 2019-01-02 | $0.01161 | $0.01731 | $0.01135 | $0.01731 | $1,593.40 | $49,574.44 |
| 2019-01-03 | $0.01754 | $0.02327 | $0.009953 | $0.01283 | $5,416.57 | $36,738.37 |
| 2019-01-04 | $0.01283 | $0.01449 | $0.004740 | $0.008249 | $5,333.69 | $23,629.52 |
| 2019-01-05 | $0.008229 | $0.008235 | $0.005758 | $0.006949 | $1,529.45 | $19,903.92 |
| 2019-01-06 | $0.006949 | $0.007243 | $0.005702 | $0.006025 | $1,174.55 | $17,258.53 |
| 2019-01-07 | $0.006028 | $0.006531 | $0.003680 | $0.004780 | $1,323.94 | $13,691.58 |
| 2019-01-08 | $0.004783 | $0.004964 | $0.003769 | $0.004925 | $710.92 | $14,107.96 |
| 2019-01-09 | $0.004929 | $0.004953 | $0.004082 | $0.004133 | $221.31 | $11,839.14 |
| 2019-01-10 | $0.004136 | $0.005001 | $0.003549 | $0.004279 | $244.88 | $12,255.35 |
| 2019-01-11 | $0.004246 | $0.006469 | $0.003537 | $0.004832 | $569.50 | $13,840.80 |
| 2019-01-12 | $0.004825 | $0.005107 | $0.003808 | $0.004270 | $406.55 | $12,231.72 |
| 2019-01-13 | $0.004271 | $0.004459 | $0.003595 | $0.004045 | $128.06 | $11,585.44 |
| 2019-01-14 | $0.004042 | $0.004171 | $0.003594 | $0.004167 | $537.42 | $11,934.75 |
| 2019-01-15 | $0.004162 | $0.004174 | $0.003426 | $0.003435 | $295.50 | $9,837.82 |
| 2019-01-16 | $0.003437 | $0.003639 | $0.002744 | $0.002753 | $385.75 | $7,884.27 |
| 2019-01-17 | $0.002748 | $0.003402 | $0.002721 | $0.002791 | $177.12 | $7,994.78 |
| 2019-01-18 | $0.002788 | $0.004384 | $0.002723 | $0.004384 | $498.79 | $12,556.80 |
| 2019-01-19 | $0.003997 | $0.004907 | $0.002451 | $0.002875 | $583.91 | $8,236.45 |
| 2019-01-20 | $0.002873 | $0.002977 | $0.002496 | $0.002513 | $510.48 | $7,197.76 |
| 2019-01-21 | $0.002512 | $0.002913 | $0.002464 | $0.002791 | $253.14 | $7,993.44 |
| 2019-01-22 | $0.002789 | $0.002799 | $0.002441 | $0.002498 | $221.31 | $7,156.57 |
| 2019-01-23 | $0.002499 | $0.002690 | $0.002298 | $0.002323 | $332.53 | $6,654.49 |
| 2019-01-24 | $0.002318 | $0.002528 | $0.002280 | $0.002368 | $245.13 | $6,782.20 |
| 2019-01-25 | $0.002362 | $0.002458 | $0.002273 | $0.002340 | $123.07 | $6,701.66 |
| 2019-01-26 | $0.002336 | $0.002539 | $0.002203 | $0.002225 | $323.14 | $6,373.67 |
| 2019-01-27 | $0.002223 | $0.002234 | $0.001951 | $0.002148 | $217.67 | $6,153.09 |
| 2019-01-28 | $0.002149 | $0.002152 | $0.001594 | $0.001756 | $185.37 | $5,029.26 |
| 2019-01-29 | $0.001753 | $0.001961 | $0.001545 | $0.001557 | $80.59 | $4,459.15 |
| 2019-01-30 | $0.001552 | $0.001963 | $0.001533 | $0.001584 | $80.48 | $4,537.83 |
| 2019-01-31 | $0.001584 | $0.002015 | $0.001548 | $0.001570 | $259.69 | $4,497.03 |