Bitcoin X BTX
Xếp hạng #?
01:24:10 21/01/2020
Bitcoin X (BTX)
Không theo dõi
Lịch sử giá Bitcoin X (BTX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001572 | $0.001914 | $0.001538 | $0.001899 | $156.32 | $5,439.04 |
| 2019-02-02 | $0.001820 | $0.001820 | $0.001640 | $0.001666 | $17.89 | $4,771.76 |
| 2019-02-03 | $0.001663 | $0.001931 | $0.001610 | $0.001773 | $91.34 | $5,079.50 |
| 2019-02-04 | $0.001772 | $0.001869 | $0.001599 | $0.001825 | $26.15 | $5,226.51 |
| 2019-02-05 | $0.001823 | $0.001825 | $0.001431 | $0.001440 | $64.68 | $4,124.23 |
| 2019-02-06 | $0.001444 | $0.001662 | $0.001315 | $0.001317 | $119.48 | $3,771.41 |
| 2019-02-07 | $0.001318 | $0.001648 | $0.001253 | $0.001493 | $78.64 | $4,276.44 |
| 2019-02-08 | $0.001494 | $0.001651 | $0.001285 | $0.001401 | $53.78 | $4,013.55 |
| 2019-02-09 | $0.001401 | $0.001701 | $0.001382 | $0.001616 | $103.85 | $4,628.99 |
| 2019-02-10 | $0.001618 | $0.001642 | $0.001364 | $0.001386 | $112.13 | $3,969.15 |
| 2019-02-11 | $0.001390 | $0.001453 | $0.001295 | $0.001298 | $53.43 | $3,717.81 |
| 2019-02-12 | $0.001296 | $0.001398 | $0.001277 | $0.001329 | $36.91 | $3,806.13 |
| 2019-02-13 | $0.001330 | $0.001648 | $0.001321 | $0.001404 | $170.63 | $4,020.91 |
| 2019-02-14 | $0.001403 | $0.002118 | $0.001394 | $0.001771 | $379.14 | $5,074.17 |
| 2019-02-15 | $0.001770 | $0.002266 | $0.001623 | $0.002158 | $537.48 | $6,181.71 |
| 2019-02-16 | $0.002154 | $0.003842 | $0.001837 | $0.003153 | $743.46 | $9,031.19 |
| 2019-02-17 | $0.003152 | $0.003825 | $0.002569 | $0.002789 | $789.09 | $7,988.43 |
| 2019-02-18 | $0.002713 | $0.003552 | $0.002298 | $0.002676 | $1,002.92 | $7,664.30 |
| 2019-02-19 | $0.002680 | $0.005273 | $0.001876 | $0.004768 | $1,939.88 | $13,655.95 |
| 2019-02-20 | $0.004546 | $0.004745 | $0.002552 | $0.002614 | $2,240.22 | $7,486.67 |
| 2019-02-21 | $0.002612 | $0.003201 | $0.002309 | $0.002935 | $1,239.06 | $8,408.14 |
| 2019-02-22 | $0.003135 | $0.003411 | $0.002632 | $0.003083 | $609.91 | $8,829.75 |
| 2019-02-23 | $0.003085 | $0.003181 | $0.002534 | $0.002593 | $521.24 | $7,428.61 |
| 2019-02-24 | $0.002596 | $0.003176 | $0.002440 | $0.002723 | $644.77 | $7,798.90 |
| 2019-02-25 | $0.002709 | $0.003546 | $0.002377 | $0.003383 | $461.08 | $9,689.79 |
| 2019-02-26 | $0.003054 | $0.003392 | $0.002660 | $0.002666 | $555.39 | $7,637.15 |
| 2019-02-27 | $0.002669 | $0.003024 | $0.002365 | $0.002952 | $939.05 | $8,455.67 |
| 2019-02-28 | $0.002949 | $0.002980 | $0.002800 | $0.002949 | $578.46 | $8,447.16 |