Bettex Coin BTXC
Xếp hạng #?
12:43:16 17/09/2020
Bettex Coin (BTXC)
Không theo dõi
Lịch sử giá Bettex Coin (BTXC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2938 | $0.3321 | $0.2753 | $0.3156 | $35,479.90 | $1,070,969 |
| 2018-11-02 | $0.3110 | $0.3254 | $0.2024 | $0.2216 | $34,831.90 | $761,067 |
| 2018-11-03 | $0.2245 | $0.2952 | $0.2063 | $0.2472 | $34,954.90 | $859,280 |
| 2018-11-04 | $0.2486 | $0.2872 | $0.2448 | $0.2719 | $18,262.00 | $954,277 |
| 2018-11-05 | $0.2692 | $0.2741 | $0.2490 | $0.2623 | $25,135.60 | $929,648 |
| 2018-11-06 | $0.2642 | $0.2660 | $0.1593 | $0.1898 | $23,510.70 | $654,490 |
| 2018-11-07 | $0.1898 | $0.1898 | $0.07643 | $0.1290 | $21,928.50 | $458,390 |
| 2018-11-08 | $0.1289 | $0.1355 | $0.09441 | $0.1130 | $16,092.90 | $402,204 |
| 2018-11-09 | $0.1136 | $0.1704 | $0.1013 | $0.1327 | $16,934.40 | $473,336 |
| 2018-11-10 | $0.1327 | $0.1462 | $0.1301 | $0.1410 | $13,589.50 | $503,642 |
| 2018-11-11 | $0.1409 | $0.1840 | $0.1378 | $0.1819 | $29,980.70 | $650,713 |
| 2018-11-12 | $0.1830 | $0.1830 | $0.1658 | $0.1697 | $28,415.80 | $608,223 |
| 2018-11-13 | $0.1685 | $0.1711 | $0.1634 | $0.1696 | $28,994.80 | $608,703 |
| 2018-11-14 | $0.1693 | $0.1803 | $0.1382 | $0.1569 | $24,844.80 | $564,040 |
| 2018-11-15 | $0.1581 | $0.1588 | $0.1286 | $0.1411 | $25,433.70 | $566,134 |
| 2018-11-16 | $0.1419 | $0.1452 | $0.1263 | $0.1331 | $18,793.20 | $534,779 |
| 2018-11-17 | $0.1322 | $0.1395 | $0.1125 | $0.1215 | $14,330.50 | $488,866 |
| 2018-11-18 | $0.1203 | $0.1271 | $0.1139 | $0.1150 | $12,216.00 | $465,873 |
| 2018-11-19 | $0.1186 | $0.1186 | $0.09905 | $0.1011 | $9,404.66 | $409,955 |
| 2018-11-20 | $0.1008 | $0.1189 | $0.09172 | $0.1087 | $23,756.50 | $441,462 |
| 2018-11-21 | $0.1037 | $0.1179 | $0.09400 | $0.1121 | $35,806.80 | $455,846 |
| 2018-11-22 | $0.1118 | $0.1312 | $0.1097 | $0.1156 | $35,484.00 | $470,859 |
| 2018-11-23 | $0.1178 | $0.1489 | $0.1030 | $0.1381 | $37,069.70 | $563,288 |
| 2018-11-24 | $0.1361 | $0.1415 | $0.1074 | $0.1155 | $24,850.70 | $471,692 |
| 2018-11-25 | $0.1153 | $0.1185 | $0.1038 | $0.1118 | $26,535.20 | $459,447 |
| 2018-11-26 | $0.1117 | $0.1167 | $0.1031 | $0.1139 | $33,794.20 | $468,869 |
| 2018-11-27 | $0.1137 | $0.1198 | $0.1029 | $0.1189 | $15,420.60 | $490,014 |
| 2018-11-28 | $0.1189 | $0.1461 | $0.1138 | $0.1357 | $21,871.40 | $560,173 |
| 2018-11-29 | $0.1356 | $0.1734 | $0.1325 | $0.1579 | $44,642.61 | $652,407 |
| 2018-11-30 | $0.1599 | $0.1618 | $0.1359 | $0.1507 | $24,613.44 | $623,720 |