BitcoinTX BTX
Xếp hạng #?
21:29:06 05/10/2017
BitcoinTX (BTX)
Không hoạt động
Lịch sử giá BitcoinTX (BTX) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0007550 | $0.001794 | $0.0007550 | $0.001791 | $1.60 | $144,479 |
| 2017-05-02 | $0.001791 | $0.001857 | $0.0009000 | $0.0009298 | $11.14 | $74,997.52 |
| 2017-05-03 | $0.0009304 | $0.001538 | $0.0009304 | $0.001535 | $0.3550 | $123,795 |
| 2017-05-04 | $0.001535 | $0.002011 | $0.001535 | $0.001922 | $8.80 | $155,035 |
| 2017-05-05 | $0.001926 | $0.001981 | $0.0008111 | $0.001835 | $48.69 | $148,045 |
| 2017-05-06 | $0.001837 | $0.001863 | $0.0007980 | $0.001863 | $38.89 | $150,269 |
| 2017-05-07 | $0.001864 | $0.001870 | $0.001850 | $0.001854 | $38.70 | $149,548 |
| 2017-05-08 | $0.002018 | $0.002038 | $0.001032 | $0.001051 | $18.71 | $84,793.73 |
| 2017-05-09 | $0.001052 | $0.002200 | $0.001047 | $0.002106 | $0.8777 | $169,906 |
| 2017-05-10 | $0.002108 | $0.002113 | $0.001258 | $0.001266 | $29.20 | $102,099 |
| 2017-05-11 | $0.001268 | $0.001339 | $0.001254 | $0.001326 | $0.2455 | $106,947 |
| 2017-05-12 | $0.002197 | $0.002197 | $0.001393 | $0.002039 | $7.51 | $164,697 |
| 2017-05-13 | $0.002035 | $0.002050 | $0.001340 | $0.001419 | $3.08 | $114,614 |
| 2017-05-14 | $0.001423 | $0.002113 | $0.001409 | $0.002112 | $0.4654 | $170,607 |
| 2017-05-15 | $0.002113 | $0.002116 | $0.002004 | $0.002060 | $20.64 | $166,377 |
| 2017-05-16 | $0.002057 | $0.002058 | $0.002005 | $0.002052 | $20.56 | $165,738 |
| 2017-05-17 | $0.001450 | $0.001450 | $0.0009940 | $0.0009972 | $119.87 | $80,555.34 |
| 2017-05-18 | $0.0009966 | $0.001868 | $0.0009941 | $0.001018 | $14.34 | $82,210.61 |
| 2017-05-19 | $0.001018 | $0.001928 | $0.0008781 | $0.0009430 | $48.10 | $76,178.21 |
| 2017-05-20 | $0.0009420 | $0.001208 | $0.0005086 | $0.0005116 | $57.42 | $41,332.55 |
| 2017-05-21 | $0.0005115 | $0.002017 | $0.0005088 | $0.002012 | $37.94 | $162,564 |
| 2017-05-22 | $0.002019 | $0.002188 | $0.0006877 | $0.0007176 | $37.49 | $57,972.78 |
| 2017-05-23 | $0.0007166 | $0.006148 | $0.0005566 | $0.005557 | $489.64 | $448,926 |
| 2017-05-24 | $0.005564 | $0.006113 | $0.0009681 | $0.001342 | $103.04 | $108,395 |
| 2017-05-25 | $0.001339 | $0.006017 | $0.001339 | $0.004520 | $111.71 | $365,108 |
| 2017-05-26 | $0.004486 | $0.005474 | $0.001265 | $0.004392 | $231.12 | $354,840 |
| 2017-05-27 | $0.004407 | $0.004539 | $0.001316 | $0.003173 | $20.80 | $256,328 |
| 2017-05-28 | $0.003192 | $0.004892 | $0.003192 | $0.004786 | $39.65 | $386,873 |
| 2017-05-29 | $0.004776 | $0.005623 | $0.002218 | $0.005506 | $133.11 | $445,262 |
| 2017-05-30 | $0.005512 | $0.005612 | $0.002283 | $0.003251 | $25.67 | $263,170 |
| 2017-05-31 | $0.003263 | $0.003340 | $0.002214 | $0.002285 | $7.20 | $185,177 |