Bitcoin X BTX
Xếp hạng #?
01:24:10 21/01/2020
Bitcoin X (BTX)
Không theo dõi
Lịch sử giá Bitcoin X (BTX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001427 | $0.001662 | $0.001395 | $0.001661 | $0 | $4,757.07 |
| 2019-08-02 | $0.001661 | $0.001837 | $0.001417 | $0.001681 | $0 | $4,814.18 |
| 2019-08-03 | $0.001681 | $0.001736 | $0.001391 | $0.001730 | $0 | $4,956.00 |
| 2019-08-04 | $0.001730 | $0.001889 | $0.001628 | $0.001847 | $0 | $5,291.21 |
| 2019-08-05 | $0.001848 | $0.001889 | $0.001504 | $0.001860 | $0 | $5,327.00 |
| 2019-08-06 | $0.001859 | $0.001860 | $0.001276 | $0.001643 | $0 | $4,707.18 |
| 2019-08-07 | $0.001642 | $0.001769 | $0.001296 | $0.001549 | $0 | $4,437.58 |
| 2019-08-08 | $0.001549 | $0.001740 | $0.001297 | $0.001692 | $0 | $4,846.06 |
| 2019-08-09 | $0.001692 | $0.001692 | $0.001111 | $0.001480 | $0 | $4,239.75 |
| 2019-08-10 | $0.001480 | $0.001521 | $0.001099 | $0.001511 | $0 | $4,328.80 |
| 2019-08-11 | $0.001512 | $0.001519 | $0.001026 | $0.001400 | $0 | $4,011.31 |
| 2019-08-12 | $0.001401 | $0.001447 | $0.0007530 | $0.001425 | $0 | $4,080.99 |
| 2019-08-13 | $0.001424 | $0.001426 | $0.0004962 | $0.0006114 | $0 | $1,751.14 |
| 2019-08-14 | $0.0006115 | $0.001036 | $0.0003413 | $0.0003460 | $0 | $991.09 |
| 2019-08-15 | $0.0003460 | $0.0008848 | $0.00003392 | $0.0008783 | $0 | $2,515.67 |
| 2019-08-16 | $0.0008783 | $0.0008789 | $0.0008402 | $0.0008402 | $0 | $2,406.72 |
| 2019-08-17 | $0.0008402 | $0.0008402 | $0.0007462 | $0.0007470 | $0 | $2,139.71 |
| 2019-08-18 | $0.0007472 | $0.0007492 | $0.0007456 | $0.0007456 | $0 | $2,135.57 |
| 2019-08-19 | $0.0007456 | $0.0008009 | $0.0007456 | $0.0007937 | $0 | $2,273.46 |
| 2019-08-20 | $0.0007937 | $0.0007937 | $0.00008984 | $0.00009126 | $0 | $261.40 |
| 2019-08-21 | $0.00009140 | $0.0006882 | $0.00008782 | $0.0006770 | $0 | $1,939.10 |
| 2019-08-22 | $0.0006766 | $0.0006909 | $0.00009661 | $0.0005952 | $0 | $1,704.98 |
| 2019-08-23 | $0.0005952 | $0.0006247 | $0.0005897 | $0.0006210 | $0 | $1,778.68 |
| 2019-08-24 | $0.0006203 | $0.0006264 | $0.0001006 | $0.0001016 | $0 | $291.07 |
| 2019-08-25 | $0.0001016 | $0.0001096 | $0.0001007 | $0.0001086 | $0 | $311.04 |
| 2019-08-26 | $0.0001083 | $0.0001105 | $0.0001011 | $0.0001061 | $0 | $303.85 |
| 2019-08-27 | $0.0001061 | $0.0001087 | $0.0001025 | $0.0001037 | $0 | $297.11 |
| 2019-08-28 | $0.0001039 | $0.0001087 | $0.00009870 | $0.0001002 | $0 | $287.06 |
| 2019-08-29 | $0.0001003 | $0.0001006 | $0.00009189 | $0.00009512 | $0 | $272.47 |
| 2019-08-30 | $0.00009512 | $0.00009649 | $0.00009322 | $0.00009418 | $0 | $269.76 |
| 2019-08-31 | $0.00009420 | $0.0005038 | $0.00009375 | $0.00009526 | $0 | $272.87 |