Bettex Coin BTXC
Xếp hạng #?
12:43:16 17/09/2020
Bettex Coin (BTXC)
Không theo dõi
Lịch sử giá Bettex Coin (BTXC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.1212 | $0.1498 | $0.1143 | $0.1283 | $42,309.27 | $567,274 |
| 2019-01-02 | $0.1287 | $0.1351 | $0.1194 | $0.1312 | $34,833.10 | $580,773 |
| 2019-01-03 | $0.1315 | $0.1343 | $0.1216 | $0.1257 | $29,768.62 | $556,858 |
| 2019-01-04 | $0.1254 | $0.1288 | $0.1165 | $0.1177 | $16,667.72 | $522,085 |
| 2019-01-05 | $0.1175 | $0.1217 | $0.08085 | $0.1092 | $26,564.86 | $485,009 |
| 2019-01-06 | $0.1043 | $0.1233 | $0.1043 | $0.1170 | $9,045.13 | $522,979 |
| 2019-01-07 | $0.1168 | $0.1236 | $0.1025 | $0.1134 | $21,280.87 | $507,261 |
| 2019-01-08 | $0.1137 | $0.1271 | $0.1097 | $0.1148 | $14,115.97 | $514,513 |
| 2019-01-09 | $0.1151 | $0.1185 | $0.1048 | $0.1107 | $8,973.21 | $496,623 |
| 2019-01-10 | $0.1108 | $0.1133 | $0.09838 | $0.1014 | $15,460.25 | $455,383 |
| 2019-01-11 | $0.1013 | $0.1051 | $0.09929 | $0.1024 | $24,981.62 | $460,597 |
| 2019-01-12 | $0.1024 | $0.1081 | $0.09853 | $0.1017 | $15,140.90 | $457,806 |
| 2019-01-13 | $0.1009 | $0.1050 | $0.09335 | $0.09525 | $17,623.44 | $431,334 |
| 2019-01-14 | $0.09529 | $0.1034 | $0.09438 | $0.1013 | $20,341.04 | $459,415 |
| 2019-01-15 | $0.1013 | $0.1026 | $0.09256 | $0.09431 | $6,568.46 | $428,144 |
| 2019-01-16 | $0.09437 | $0.1049 | $0.09061 | $0.09737 | $23,194.54 | $442,592 |
| 2019-01-17 | $0.09737 | $0.09945 | $0.09238 | $0.09869 | $8,971.82 | $449,164 |
| 2019-01-18 | $0.09833 | $0.1031 | $0.09378 | $0.09994 | $15,956.43 | $455,451 |
| 2019-01-19 | $0.1000 | $0.1019 | $0.09369 | $0.1000 | $18,063.38 | $456,329 |
| 2019-01-20 | $0.1001 | $0.1011 | $0.08704 | $0.09175 | $14,846.14 | $421,008 |
| 2019-01-21 | $0.09240 | $0.09703 | $0.08717 | $0.09396 | $17,904.96 | $431,670 |
| 2019-01-22 | $0.09403 | $0.09718 | $0.09151 | $0.09387 | $16,884.85 | $431,803 |
| 2019-01-23 | $0.09595 | $0.09707 | $0.09305 | $0.09562 | $16,327.86 | $440,388 |
| 2019-01-24 | $0.09565 | $0.09627 | $0.09149 | $0.09253 | $15,601.75 | $426,687 |
| 2019-01-25 | $0.09339 | $0.09742 | $0.08999 | $0.09324 | $20,780.26 | $430,493 |
| 2019-01-26 | $0.09312 | $0.09453 | $0.08272 | $0.09013 | $16,012.62 | $416,671 |
| 2019-01-27 | $0.08901 | $0.09309 | $0.08025 | $0.08614 | $16,238.87 | $398,687 |
| 2019-01-28 | $0.08695 | $0.09057 | $0.08084 | $0.08371 | $16,714.01 | $389,625 |
| 2019-01-29 | $0.08447 | $0.08594 | $0.07903 | $0.08089 | $10,612.48 | $376,943 |
| 2019-01-30 | $0.08083 | $0.09088 | $0.07721 | $0.08768 | $5,408.68 | $409,092 |
| 2019-01-31 | $0.08748 | $0.08978 | $0.08094 | $0.08209 | $10,856.15 | $383,458 |