Bettex Coin BTXC
Xếp hạng #?
12:43:16 17/09/2020
Bettex Coin (BTXC)
Không theo dõi
Lịch sử giá Bettex Coin (BTXC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1519 | $0.1626 | $0.1351 | $0.1582 | $25,580.02 | $655,706 |
| 2018-12-02 | $0.1574 | $0.1634 | $0.1502 | $0.1545 | $26,729.92 | $644,373 |
| 2018-12-03 | $0.1552 | $0.1836 | $0.1440 | $0.1653 | $30,952.79 | $690,192 |
| 2018-12-04 | $0.1716 | $0.2001 | $0.1661 | $0.2001 | $28,860.45 | $836,550 |
| 2018-12-05 | $0.2002 | $0.2057 | $0.1603 | $0.1615 | $26,213.89 | $676,145 |
| 2018-12-06 | $0.1608 | $0.1865 | $0.1477 | $0.1658 | $27,000.31 | $695,062 |
| 2018-12-07 | $0.1639 | $0.1639 | $0.1222 | $0.1423 | $35,026.95 | $597,408 |
| 2018-12-08 | $0.1466 | $0.1466 | $0.1330 | $0.1395 | $30,313.04 | $586,205 |
| 2018-12-09 | $0.1346 | $0.1547 | $0.1346 | $0.1520 | $49,289.33 | $642,876 |
| 2018-12-10 | $0.1515 | $0.1553 | $0.1414 | $0.1421 | $47,148.75 | $601,942 |
| 2018-12-11 | $0.1423 | $0.1459 | $0.1370 | $0.1389 | $50,360.34 | $589,060 |
| 2018-12-12 | $0.1388 | $0.1550 | $0.1384 | $0.1470 | $34,174.98 | $624,082 |
| 2018-12-13 | $0.1472 | $0.1472 | $0.1295 | $0.1323 | $34,004.67 | $562,742 |
| 2018-12-14 | $0.1324 | $0.1341 | $0.1200 | $0.1218 | $39,664.13 | $518,691 |
| 2018-12-15 | $0.1222 | $0.1303 | $0.1006 | $0.1134 | $17,074.28 | $483,271 |
| 2018-12-16 | $0.1135 | $0.1210 | $0.09956 | $0.1094 | $21,356.97 | $469,260 |
| 2018-12-17 | $0.1095 | $0.1287 | $0.1052 | $0.1278 | $20,563.57 | $548,971 |
| 2018-12-18 | $0.1286 | $0.1500 | $0.1161 | $0.1266 | $25,773.71 | $544,339 |
| 2018-12-19 | $0.1284 | $0.1440 | $0.1249 | $0.1368 | $7,825.97 | $589,072 |
| 2018-12-20 | $0.1317 | $0.1524 | $0.1268 | $0.1509 | $25,214.57 | $650,704 |
| 2018-12-21 | $0.1503 | $0.1657 | $0.1393 | $0.1550 | $16,274.44 | $669,286 |
| 2018-12-22 | $0.1549 | $0.1605 | $0.1496 | $0.1541 | $15,157.46 | $666,086 |
| 2018-12-23 | $0.1541 | $0.1647 | $0.1491 | $0.1549 | $11,484.14 | $673,662 |
| 2018-12-24 | $0.1550 | $0.1697 | $0.1550 | $0.1580 | $8,776.23 | $687,839 |
| 2018-12-25 | $0.1583 | $0.1583 | $0.1411 | $0.1469 | $13,837.56 | $640,641 |
| 2018-12-26 | $0.1470 | $0.1521 | $0.1412 | $0.1468 | $14,074.20 | $640,730 |
| 2018-12-27 | $0.1468 | $0.1468 | $0.1266 | $0.1305 | $20,579.33 | $570,608 |
| 2018-12-28 | $0.1306 | $0.1410 | $0.1240 | $0.1375 | $27,443.27 | $602,064 |
| 2018-12-29 | $0.1378 | $0.1431 | $0.1250 | $0.1280 | $20,296.53 | $560,809 |
| 2018-12-30 | $0.1277 | $0.1343 | $0.1114 | $0.1260 | $30,379.04 | $555,351 |
| 2018-12-31 | $0.1289 | $0.1340 | $0.1186 | $0.1209 | $17,037.54 | $533,729 |