Bettex Coin BTXC
Xếp hạng #?
12:43:16 17/09/2020
Bettex Coin (BTXC)
Không theo dõi
Lịch sử giá Bettex Coin (BTXC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.1017 | $0.1049 | $0.07732 | $0.08980 | $72,416.03 | $490,385 |
| 2019-05-02 | $0.08983 | $0.09172 | $0.07273 | $0.08531 | $1,439.04 | $466,399 |
| 2019-05-03 | $0.08530 | $0.09052 | $0.06902 | $0.07966 | $2,800.13 | $435,997 |
| 2019-05-04 | $0.07966 | $0.08246 | $0.06150 | $0.07092 | $3,253.98 | $388,600 |
| 2019-05-05 | $0.07091 | $0.08320 | $0.06932 | $0.08055 | $1,305.90 | $441,861 |
| 2019-05-06 | $0.08051 | $0.08064 | $0.07224 | $0.07347 | $240.48 | $403,437 |
| 2019-05-07 | $0.07344 | $0.1196 | $0.06503 | $0.07955 | $2,259.79 | $438,914 |
| 2019-05-08 | $0.07947 | $0.09523 | $0.07637 | $0.07699 | $587.64 | $425,249 |
| 2019-05-09 | $0.07699 | $0.08791 | $0.07635 | $0.07725 | $328.78 | $427,135 |
| 2019-05-10 | $0.07721 | $0.09676 | $0.07697 | $0.08134 | $202.48 | $450,289 |
| 2019-05-11 | $0.08148 | $0.09530 | $0.07772 | $0.08787 | $1,156.57 | $486,932 |
| 2019-05-12 | $0.08787 | $0.09520 | $0.08328 | $0.08967 | $208.02 | $497,486 |
| 2019-05-13 | $0.08967 | $0.09986 | $0.08486 | $0.09637 | $590.61 | $535,243 |
| 2019-05-14 | $0.09643 | $0.1015 | $0.07852 | $0.09334 | $371.71 | $520,869 |
| 2019-05-15 | $0.09329 | $0.09551 | $0.07736 | $0.09384 | $651.28 | $524,228 |
| 2019-05-16 | $0.09376 | $0.09536 | $0.07299 | $0.08761 | $306.45 | $489,933 |
| 2019-05-17 | $0.08753 | $0.08810 | $0.06236 | $0.07424 | $1,053.87 | $415,654 |
| 2019-05-18 | $0.07424 | $0.08021 | $0.06547 | $0.06945 | $270.66 | $389,212 |
| 2019-05-19 | $0.06946 | $0.08175 | $0.06527 | $0.07363 | $479.82 | $413,126 |
| 2019-05-20 | $0.07363 | $0.07806 | $0.06696 | $0.07350 | $297.77 | $412,790 |
| 2019-05-21 | $0.07345 | $0.07856 | $0.05583 | $0.05811 | $753.29 | $327,889 |
| 2019-05-22 | $0.05811 | $0.08601 | $0.05596 | $0.07448 | $316.28 | $420,704 |
| 2019-05-23 | $0.07448 | $0.1001 | $0.05300 | $0.09193 | $286.44 | $519,851 |
| 2019-05-24 | $0.09196 | $0.1084 | $0.06896 | $0.07316 | $445.90 | $414,152 |
| 2019-05-25 | $0.07316 | $0.08340 | $0.06744 | $0.07116 | $208.62 | $403,283 |
| 2019-05-26 | $0.07107 | $0.08332 | $0.06983 | $0.07805 | $186.43 | $442,814 |
| 2019-05-27 | $0.07809 | $0.07971 | $0.06472 | $0.07259 | $295.66 | $412,243 |
| 2019-05-28 | $0.07255 | $0.09963 | $0.06885 | $0.07465 | $1,067.29 | $425,930 |
| 2019-05-29 | $0.07465 | $0.09328 | $0.07199 | $0.07995 | $202.28 | $456,642 |
| 2019-05-30 | $0.07995 | $0.1064 | $0.07108 | $0.08951 | $1,165.36 | $511,786 |
| 2019-05-31 | $0.08951 | $0.09261 | $0.07273 | $0.07524 | $115.53 | $430,672 |