Bettex Coin BTXC
Xếp hạng #?
12:43:16 17/09/2020
Bettex Coin (BTXC)
Không theo dõi
Lịch sử giá Bettex Coin (BTXC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.09461 | $0.1356 | $0.07601 | $0.1217 | $2,059.69 | $234,840 |
| 2018-10-02 | $0.1223 | $0.1270 | $0.07703 | $0.08834 | $1,674.71 | $174,043 |
| 2018-10-03 | $0.08839 | $0.1309 | $0.06839 | $0.1196 | $2,273.86 | $256,282 |
| 2018-10-04 | $0.1198 | $0.1395 | $0.09511 | $0.1304 | $5,449.20 | $282,099 |
| 2018-10-05 | $0.1307 | $0.1517 | $0.1149 | $0.1406 | $6,012.62 | $308,562 |
| 2018-10-06 | $0.1409 | $0.1409 | $0.1084 | $0.1242 | $4,612.35 | $277,627 |
| 2018-10-07 | $0.1263 | $0.1321 | $0.1046 | $0.1313 | $7,277.04 | $298,902 |
| 2018-10-08 | $0.1319 | $0.1413 | $0.09635 | $0.1381 | $5,934.24 | $320,126 |
| 2018-10-09 | $0.1386 | $0.1388 | $0.1055 | $0.1279 | $9,294.10 | $301,720 |
| 2018-10-10 | $0.1274 | $0.1275 | $0.09946 | $0.1086 | $6,224.51 | $260,628 |
| 2018-10-11 | $0.1082 | $0.1083 | $0.08553 | $0.1009 | $4,385.72 | $246,248 |
| 2018-10-12 | $0.1008 | $0.1173 | $0.09469 | $0.1090 | $7,058.22 | $270,452 |
| 2018-10-13 | $0.1090 | $0.1103 | $0.09404 | $0.1047 | $2,470.21 | $264,465 |
| 2018-10-14 | $0.1048 | $0.1217 | $0.09380 | $0.1170 | $4,737.80 | $298,863 |
| 2018-10-15 | $0.1172 | $0.1188 | $0.09475 | $0.1158 | $6,695.01 | $300,647 |
| 2018-10-16 | $0.1158 | $0.1221 | $0.1020 | $0.1149 | $7,379.91 | $302,899 |
| 2018-10-17 | $0.1153 | $0.1236 | $0.1023 | $0.1181 | $9,122.70 | $318,196 |
| 2018-10-18 | $0.1186 | $0.1292 | $0.1016 | $0.1246 | $7,586.59 | $340,650 |
| 2018-10-19 | $0.1245 | $0.1348 | $0.1099 | $0.1099 | $7,902.66 | $305,134 |
| 2018-10-20 | $0.1099 | $0.1388 | $0.1099 | $0.1377 | $6,438.63 | $387,910 |
| 2018-10-21 | $0.1377 | $0.3658 | $0.1235 | $0.1620 | $8,280.84 | $464,455 |
| 2018-10-22 | $0.1619 | $0.1893 | $0.1332 | $0.1853 | $7,350.06 | $539,737 |
| 2018-10-23 | $0.1807 | $0.1851 | $0.1511 | $0.1741 | $9,718.14 | $526,414 |
| 2018-10-24 | $0.1692 | $0.1853 | $0.1440 | $0.1577 | $12,202.90 | $483,393 |
| 2018-10-25 | $0.1611 | $0.1807 | $0.1525 | $0.1637 | $12,253.30 | $508,279 |
| 2018-10-26 | $0.1633 | $0.1756 | $0.1546 | $0.1720 | $18,142.30 | $541,196 |
| 2018-10-27 | $0.1719 | $0.1818 | $0.1637 | $0.1705 | $13,643.30 | $543,578 |
| 2018-10-28 | $0.1707 | $0.1983 | $0.1671 | $0.1918 | $21,144.60 | $619,328 |
| 2018-10-29 | $0.1910 | $0.2626 | $0.1884 | $0.2446 | $37,496.70 | $800,144 |
| 2018-10-30 | $0.2443 | $0.3663 | $0.2362 | $0.3118 | $42,081.60 | $1,032,472 |
| 2018-10-31 | $0.3127 | $0.3275 | $0.2705 | $0.2938 | $39,638.80 | $984,915 |