Bettex Coin BTXC
Xếp hạng #?
12:43:16 17/09/2020
Bettex Coin (BTXC)
Không theo dõi
Lịch sử giá Bettex Coin (BTXC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.07523 | $0.08498 | $0.07480 | $0.07818 | $33.20 | $447,947 |
| 2019-06-02 | $0.07818 | $0.08398 | $0.07364 | $0.08022 | $195.41 | $460,151 |
| 2019-06-03 | $0.08022 | $0.08632 | $0.07126 | $0.07800 | $99.17 | $447,981 |
| 2019-06-04 | $0.07791 | $0.1007 | $0.05895 | $0.1007 | $693.44 | $581,339 |
| 2019-06-05 | $0.1007 | $0.1172 | $0.05566 | $0.07401 | $115.64 | $427,604 |
| 2019-06-06 | $0.07401 | $0.07497 | $0.05441 | $0.05653 | $108.75 | $327,056 |
| 2019-06-07 | $0.05654 | $0.07641 | $0.05626 | $0.07507 | $643.24 | $434,819 |
| 2019-06-08 | $0.07505 | $0.08102 | $0.06425 | $0.06579 | $393.79 | $381,580 |
| 2019-06-09 | $0.06580 | $0.07038 | $0.06264 | $0.06367 | $441.45 | $369,711 |
| 2019-06-10 | $0.06351 | $0.07133 | $0.05918 | $0.06674 | $121.29 | $388,029 |
| 2019-06-11 | $0.06680 | $0.06704 | $0.05862 | $0.05871 | $283.44 | $342,953 |
| 2019-06-12 | $0.05883 | $0.06370 | $0.05170 | $0.06341 | $220.38 | $370,900 |
| 2019-06-13 | $0.06345 | $0.07416 | $0.06109 | $0.06507 | $156.56 | $381,103 |
| 2019-06-14 | $0.06514 | $0.09773 | $0.06504 | $0.07307 | $634.58 | $428,489 |
| 2019-06-15 | $0.07310 | $0.07892 | $0.07151 | $0.07872 | $226.77 | $462,204 |
| 2019-06-16 | $0.07872 | $0.09901 | $0.07843 | $0.08382 | $302.47 | $492,835 |
| 2019-06-17 | $0.08382 | $0.09257 | $0.06588 | $0.06588 | $626.33 | $387,866 |
| 2019-06-18 | $0.06585 | $0.06605 | $0.04876 | $0.05231 | $613.07 | $309,366 |
| 2019-06-19 | $0.05235 | $0.06193 | $0.03703 | $0.03815 | $550.78 | $225,878 |
| 2019-06-20 | $0.03814 | $0.06213 | $0.03809 | $0.04328 | $247.86 | $256,591 |
| 2019-06-21 | $0.04331 | $0.06156 | $0.04331 | $0.04518 | $234.10 | $268,235 |
| 2019-06-22 | $0.04532 | $0.07117 | $0.04496 | $0.05884 | $202.41 | $349,758 |
| 2019-06-23 | $0.05885 | $0.05926 | $0.03891 | $0.04827 | $233.03 | $287,287 |
| 2019-06-24 | $0.04827 | $0.05526 | $0.04215 | $0.05250 | $83.58 | $312,865 |
| 2019-06-25 | $0.05249 | $0.05895 | $0.05089 | $0.05892 | $353.83 | $352,779 |
| 2019-06-26 | $0.05892 | $0.06928 | $0.05194 | $0.05966 | $312.24 | $357,640 |
| 2019-06-27 | $0.05966 | $0.06479 | $0.04759 | $0.05119 | $16.91 | $307,253 |
| 2019-06-28 | $0.05127 | $0.06673 | $0.04568 | $0.06656 | $348.20 | $400,030 |
| 2019-06-29 | $0.06661 | $0.06661 | $0.03602 | $0.04955 | $735.49 | $298,228 |
| 2019-06-30 | $0.04951 | $0.05047 | $0.04345 | $0.04425 | $197.73 | $266,632 |