Bitcoin X BTX
Xếp hạng #?
01:24:10 21/01/2020
Bitcoin X (BTX)
Không theo dõi
Lịch sử giá Bitcoin X (BTX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001713 | $0.001920 | $0.001708 | $0.001845 | $321.24 | $5,283.50 |
| 2019-05-02 | $0.001843 | $0.001851 | $0.001727 | $0.001755 | $77.12 | $5,026.18 |
| 2019-05-03 | $0.001755 | $0.002078 | $0.001745 | $0.002046 | $312.43 | $5,860.46 |
| 2019-05-04 | $0.002045 | $0.002159 | $0.001811 | $0.002074 | $133.21 | $5,939.95 |
| 2019-05-05 | $0.002073 | $0.002078 | $0.001761 | $0.001841 | $24.04 | $5,273.52 |
| 2019-05-06 | $0.001840 | $0.002019 | $0.001735 | $0.001737 | $202.26 | $4,975.44 |
| 2019-05-07 | $0.001738 | $0.002059 | $0.001672 | $0.001672 | $227.08 | $4,787.87 |
| 2019-05-08 | $0.001669 | $0.001780 | $0.001594 | $0.001757 | $61.12 | $5,032.25 |
| 2019-05-09 | $0.001757 | $0.001794 | $0.001474 | $0.001516 | $28.12 | $4,343.55 |
| 2019-05-10 | $0.001517 | $0.001680 | $0.001491 | $0.001549 | $34.53 | $4,436.98 |
| 2019-05-11 | $0.001548 | $0.001871 | $0.001547 | $0.001682 | $109.71 | $4,817.24 |
| 2019-05-12 | $0.001678 | $0.001833 | $0.001564 | $0.001597 | $105.80 | $4,573.84 |
| 2019-05-13 | $0.001597 | $0.001826 | $0.001595 | $0.001625 | $16.95 | $4,655.05 |
| 2019-05-14 | $0.001622 | $0.001861 | $0.001605 | $0.001823 | $7.22 | $5,222.42 |
| 2019-05-15 | $0.001825 | $0.002211 | $0.001824 | $0.002208 | $28.85 | $6,324.55 |
| 2019-05-16 | $0.002215 | $0.002538 | $0.001515 | $0.002328 | $195.93 | $6,668.86 |
| 2019-05-17 | $0.002333 | $0.002362 | $0.001432 | $0.001522 | $21.68 | $4,360.10 |
| 2019-05-18 | $0.001522 | $0.002526 | $0.001522 | $0.002417 | $158.24 | $6,921.87 |
| 2019-05-19 | $0.002415 | $0.002878 | $0.002036 | $0.002778 | $179.49 | $7,958.37 |
| 2019-05-20 | $0.002778 | $0.002878 | $0.002250 | $0.002853 | $167.18 | $8,171.11 |
| 2019-05-21 | $0.002853 | $0.002871 | $0.002457 | $0.002787 | $23.37 | $7,983.70 |
| 2019-05-22 | $0.002787 | $0.002806 | $0.002460 | $0.002614 | $87.51 | $7,486.97 |
| 2019-05-23 | $0.002614 | $0.003657 | $0.002323 | $0.002754 | $403.77 | $7,888.88 |
| 2019-05-24 | $0.002754 | $0.003866 | $0.002754 | $0.003149 | $183.07 | $9,018.72 |
| 2019-05-25 | $0.003149 | $0.003566 | $0.002511 | $0.003207 | $71.23 | $9,185.27 |
| 2019-05-26 | $0.003208 | $0.004028 | $0.002732 | $0.003429 | $369.59 | $9,822.98 |
| 2019-05-27 | $0.003433 | $0.004210 | $0.002878 | $0.003631 | $59.93 | $10,399.96 |
| 2019-05-28 | $0.003629 | $0.004299 | $0.002790 | $0.004293 | $294.40 | $12,296.32 |
| 2019-05-29 | $0.004293 | $0.004359 | $0.003277 | $0.003608 | $74.75 | $10,335.93 |
| 2019-05-30 | $0.003608 | $0.004501 | $0.003566 | $0.004102 | $194.74 | $11,750.49 |
| 2019-05-31 | $0.004102 | $0.005355 | $0.003801 | $0.005350 | $855.27 | $15,323.43 |