Bitcoin X BTX
Xếp hạng #?
01:24:10 21/01/2020
Bitcoin X (BTX)
Không theo dõi
Lịch sử giá Bitcoin X (BTX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002180 | $0.002183 | $0.001882 | $0.001892 | $172.91 | $5,418.18 |
| 2019-04-02 | $0.001891 | $0.002234 | $0.001881 | $0.002073 | $50.91 | $5,938.16 |
| 2019-04-03 | $0.002073 | $0.002404 | $0.002066 | $0.002128 | $199.18 | $6,094.64 |
| 2019-04-04 | $0.002123 | $0.002247 | $0.001998 | $0.002160 | $124.88 | $6,187.77 |
| 2019-04-05 | $0.002160 | $0.002292 | $0.002082 | $0.002133 | $73.18 | $6,109.17 |
| 2019-04-06 | $0.002134 | $0.002296 | $0.001977 | $0.002215 | $113.08 | $6,343.93 |
| 2019-04-07 | $0.002214 | $0.002231 | $0.001947 | $0.002053 | $126.90 | $5,881.08 |
| 2019-04-08 | $0.002052 | $0.002405 | $0.001994 | $0.002112 | $33.30 | $6,049.37 |
| 2019-04-09 | $0.002112 | $0.002164 | $0.002047 | $0.002104 | $137.78 | $6,025.50 |
| 2019-04-10 | $0.002099 | $0.002242 | $0.002040 | $0.002197 | $22.60 | $6,293.62 |
| 2019-04-11 | $0.002196 | $0.002203 | $0.001930 | $0.002041 | $60.62 | $5,847.58 |
| 2019-04-12 | $0.002042 | $0.002099 | $0.001907 | $0.001928 | $89.33 | $5,521.73 |
| 2019-04-13 | $0.001927 | $0.002089 | $0.001893 | $0.002086 | $186.30 | $5,974.85 |
| 2019-04-14 | $0.002086 | $0.002150 | $0.001980 | $0.002018 | $12.53 | $5,781.10 |
| 2019-04-15 | $0.002018 | $0.002133 | $0.001947 | $0.002018 | $131.42 | $5,779.07 |
| 2019-04-16 | $0.002017 | $0.002114 | $0.001937 | $0.002113 | $19.33 | $6,053.58 |
| 2019-04-17 | $0.002115 | $0.002303 | $0.002015 | $0.002062 | $44.95 | $5,906.44 |
| 2019-04-18 | $0.002062 | $0.003190 | $0.002062 | $0.003110 | $394.47 | $8,907.31 |
| 2019-04-19 | $0.003108 | $0.003109 | $0.002071 | $0.002083 | $55.22 | $5,967.17 |
| 2019-04-20 | $0.002083 | $0.002471 | $0.002033 | $0.002079 | $132.51 | $5,954.01 |
| 2019-04-21 | $0.002081 | $0.002087 | $0.001878 | $0.001943 | $26.40 | $5,566.76 |
| 2019-04-22 | $0.001944 | $0.001950 | $0.001888 | $0.001936 | $34.56 | $5,546.05 |
| 2019-04-23 | $0.001936 | $0.002329 | $0.001895 | $0.001908 | $53.84 | $5,464.53 |
| 2019-04-24 | $0.001908 | $0.002330 | $0.001703 | $0.002273 | $451.80 | $6,511.49 |
| 2019-04-25 | $0.002272 | $0.002322 | $0.001907 | $0.001907 | $39.49 | $5,462.93 |
| 2019-04-26 | $0.001907 | $0.002172 | $0.001881 | $0.001968 | $29.70 | $5,638.04 |
| 2019-04-27 | $0.001969 | $0.002034 | $0.001615 | $0.001769 | $283.78 | $5,066.08 |
| 2019-04-28 | $0.001770 | $0.001971 | $0.001766 | $0.001850 | $20.07 | $5,298.63 |
| 2019-04-29 | $0.001851 | $0.001860 | $0.001628 | $0.001642 | $56.13 | $4,702.29 |
| 2019-04-30 | $0.001641 | $0.001797 | $0.001638 | $0.001715 | $75.25 | $4,912.45 |