Bitcoin X BTX
Xếp hạng #?
01:24:10 21/01/2020
Bitcoin X (BTX)
Không theo dõi
Lịch sử giá Bitcoin X (BTX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002947 | $0.002969 | $0.002780 | $0.002927 | $720.52 | $8,383.58 |
| 2019-03-02 | $0.002926 | $0.002950 | $0.002732 | $0.002825 | $559.38 | $8,091.69 |
| 2019-03-03 | $0.002824 | $0.002986 | $0.002767 | $0.002901 | $589.67 | $8,310.49 |
| 2019-03-04 | $0.002882 | $0.003501 | $0.002595 | $0.003246 | $1,396.34 | $9,296.76 |
| 2019-03-05 | $0.003240 | $0.003240 | $0.002578 | $0.002589 | $1,057.12 | $7,414.51 |
| 2019-03-06 | $0.002590 | $0.003102 | $0.002292 | $0.003098 | $883.64 | $8,874.31 |
| 2019-03-07 | $0.003028 | $0.003041 | $0.002473 | $0.002739 | $445.71 | $7,844.26 |
| 2019-03-08 | $0.002742 | $0.003207 | $0.001852 | $0.002339 | $1,560.92 | $6,699.59 |
| 2019-03-09 | $0.002336 | $0.002604 | $0.001780 | $0.001796 | $1,043.19 | $5,144.27 |
| 2019-03-10 | $0.001801 | $0.002637 | $0.001791 | $0.002580 | $472.60 | $7,390.36 |
| 2019-03-11 | $0.002574 | $0.002991 | $0.002377 | $0.002957 | $673.09 | $8,469.50 |
| 2019-03-12 | $0.002957 | $0.003198 | $0.002639 | $0.002946 | $960.43 | $8,437.40 |
| 2019-03-13 | $0.002948 | $0.003131 | $0.002524 | $0.003109 | $320.78 | $8,906.72 |
| 2019-03-14 | $0.003108 | $0.003116 | $0.001788 | $0.002684 | $1,186.08 | $7,687.48 |
| 2019-03-15 | $0.002681 | $0.002694 | $0.001824 | $0.002263 | $281.31 | $6,482.76 |
| 2019-03-16 | $0.002265 | $0.002433 | $0.001924 | $0.002009 | $99.70 | $5,753.36 |
| 2019-03-17 | $0.002008 | $0.002485 | $0.001883 | $0.002188 | $517.13 | $6,267.55 |
| 2019-03-18 | $0.002191 | $0.002479 | $0.001924 | $0.002272 | $315.54 | $6,507.63 |
| 2019-03-19 | $0.002280 | $0.002453 | $0.001877 | $0.001877 | $971.97 | $5,376.24 |
| 2019-03-20 | $0.001879 | $0.002222 | $0.001781 | $0.001794 | $252.99 | $5,138.50 |
| 2019-03-21 | $0.001794 | $0.002189 | $0.001712 | $0.001943 | $294.35 | $5,565.55 |
| 2019-03-22 | $0.001944 | $0.002086 | $0.001751 | $0.001840 | $411.15 | $5,271.53 |
| 2019-03-23 | $0.001837 | $0.002630 | $0.001758 | $0.002112 | $529.50 | $6,050.46 |
| 2019-03-24 | $0.002105 | $0.002364 | $0.001972 | $0.002145 | $267.48 | $6,144.84 |
| 2019-03-25 | $0.002148 | $0.002148 | $0.001928 | $0.002061 | $149.92 | $5,903.57 |
| 2019-03-26 | $0.002064 | $0.002115 | $0.001852 | $0.001994 | $200.60 | $5,710.26 |
| 2019-03-27 | $0.001994 | $0.002347 | $0.001964 | $0.002160 | $301.73 | $6,187.25 |
| 2019-03-28 | $0.002161 | $0.002344 | $0.001962 | $0.001977 | $219.41 | $5,662.54 |
| 2019-03-29 | $0.001976 | $0.002259 | $0.001961 | $0.002196 | $148.25 | $6,291.42 |
| 2019-03-30 | $0.002195 | $0.002235 | $0.001998 | $0.002040 | $9.80 | $5,842.83 |
| 2019-03-31 | $0.002040 | $0.002181 | $0.002015 | $0.002180 | $39.93 | $6,244.09 |