Bettex Coin BTXC
Xếp hạng #?
12:43:16 17/09/2020
Bettex Coin (BTXC)
Không theo dõi
Lịch sử giá Bettex Coin (BTXC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.08506 | $0.08847 | $0.07809 | $0.08414 | $2,034.39 | $437,389 |
| 2019-04-02 | $0.08421 | $0.1030 | $0.08345 | $0.09454 | $6,746.10 | $492,049 |
| 2019-04-03 | $0.09454 | $0.1226 | $0.08764 | $0.1061 | $10,841.31 | $552,794 |
| 2019-04-04 | $0.1101 | $0.1119 | $0.09967 | $0.1030 | $5,920.95 | $537,467 |
| 2019-04-05 | $0.1030 | $0.1042 | $0.09534 | $0.1004 | $401.73 | $524,425 |
| 2019-04-06 | $0.1004 | $0.1052 | $0.09704 | $0.09819 | $699.89 | $513,353 |
| 2019-04-07 | $0.09809 | $0.1053 | $0.09230 | $0.1052 | $431.69 | $550,597 |
| 2019-04-08 | $0.1052 | $0.1076 | $0.09610 | $0.09755 | $213.07 | $513,145 |
| 2019-04-09 | $0.09755 | $0.1177 | $0.09273 | $0.09541 | $1,935.77 | $502,460 |
| 2019-04-10 | $0.09539 | $0.1066 | $0.09511 | $0.1057 | $545.68 | $557,391 |
| 2019-04-11 | $0.1058 | $0.1063 | $0.09296 | $0.09395 | $255.25 | $495,887 |
| 2019-04-12 | $0.09392 | $0.09821 | $0.09153 | $0.09487 | $569.22 | $501,311 |
| 2019-04-13 | $0.09487 | $0.09814 | $0.09208 | $0.09606 | $679.23 | $508,166 |
| 2019-04-14 | $0.09606 | $0.09637 | $0.09113 | $0.09517 | $631.20 | $504,075 |
| 2019-04-15 | $0.09517 | $0.09972 | $0.09301 | $0.09411 | $1,410.21 | $500,895 |
| 2019-04-16 | $0.09411 | $0.09420 | $0.08511 | $0.08922 | $2,191.46 | $475,422 |
| 2019-04-17 | $0.08920 | $0.1039 | $0.08332 | $0.09210 | $1,555.19 | $491,322 |
| 2019-04-18 | $0.09214 | $0.1057 | $0.08762 | $0.1056 | $1,262.37 | $564,139 |
| 2019-04-19 | $0.1056 | $0.1075 | $0.09452 | $0.1007 | $1,337.79 | $538,179 |
| 2019-04-20 | $0.1007 | $0.1013 | $0.09255 | $0.09389 | $284.65 | $502,616 |
| 2019-04-21 | $0.09393 | $0.1041 | $0.08949 | $0.09571 | $1,103.82 | $512,910 |
| 2019-04-22 | $0.09562 | $0.1030 | $0.09429 | $0.1002 | $334.05 | $539,825 |
| 2019-04-23 | $0.1002 | $0.1119 | $0.09505 | $0.09590 | $1,190.56 | $517,022 |
| 2019-04-24 | $0.09584 | $0.1028 | $0.09390 | $0.09550 | $200.09 | $515,483 |
| 2019-04-25 | $0.09550 | $0.09594 | $0.08719 | $0.08856 | $267.45 | $478,592 |
| 2019-04-26 | $0.08886 | $0.09223 | $0.08784 | $0.08970 | $285.85 | $485,264 |
| 2019-04-27 | $0.08975 | $0.09027 | $0.08432 | $0.08510 | $687.41 | $460,904 |
| 2019-04-28 | $0.08507 | $0.09335 | $0.08497 | $0.09328 | $250.70 | $505,809 |
| 2019-04-29 | $0.09333 | $0.1080 | $0.09090 | $0.09768 | $25,521.84 | $532,233 |
| 2019-04-30 | $0.09769 | $0.1073 | $0.09224 | $0.1017 | $22,435.58 | $554,919 |