Bettex Coin BTXC
Xếp hạng #?
12:43:16 17/09/2020
Bettex Coin (BTXC)
Không theo dõi
Lịch sử giá Bettex Coin (BTXC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.04425 | $0.04560 | $0.03646 | $0.03828 | $319.66 | $230,988 |
| 2019-07-02 | $0.03829 | $0.03869 | $0.03322 | $0.03572 | $514.50 | $216,508 |
| 2019-07-03 | $0.03572 | $0.04419 | $0.03495 | $0.03888 | $836.01 | $235,998 |
| 2019-07-04 | $0.03888 | $0.04313 | $0.03298 | $0.03523 | $449.12 | $214,109 |
| 2019-07-05 | $0.03522 | $0.03969 | $0.03376 | $0.03657 | $316.18 | $222,510 |
| 2019-07-06 | $0.03655 | $0.03849 | $0.03451 | $0.03486 | $175.20 | $212,367 |
| 2019-07-07 | $0.03486 | $0.04168 | $0.03249 | $0.03572 | $455.88 | $217,905 |
| 2019-07-08 | $0.03572 | $0.05183 | $0.03510 | $0.04182 | $422.38 | $255,377 |
| 2019-07-09 | $0.04183 | $0.04628 | $0.04163 | $0.04315 | $534.23 | $265,564 |
| 2019-07-10 | $0.04315 | $0.04890 | $0.03771 | $0.04476 | $777.41 | $275,803 |
| 2019-07-11 | $0.04476 | $0.04831 | $0.03006 | $0.04061 | $878.75 | $250,575 |
| 2019-07-12 | $0.04065 | $0.04511 | $0.02609 | $0.04362 | $923.35 | $269,390 |
| 2019-07-13 | $0.04364 | $0.05717 | $0.03375 | $0.04132 | $652.10 | $255,399 |
| 2019-07-14 | $0.04133 | $0.05029 | $0.03034 | $0.03045 | $376.15 | $188,464 |
| 2019-07-15 | $0.03047 | $0.03698 | $0.02835 | $0.03644 | $358.85 | $225,790 |
| 2019-07-16 | $0.03640 | $0.03681 | $0.02916 | $0.03225 | $220.58 | $200,753 |
| 2019-07-17 | $0.03219 | $0.04137 | $0.02833 | $0.03972 | $277.55 | $247,583 |
| 2019-07-18 | $0.03975 | $0.04028 | $0.02713 | $0.03285 | $554.77 | $204,975 |
| 2019-07-19 | $0.03285 | $0.03698 | $0.02960 | $0.03062 | $362.62 | $191,324 |
| 2019-07-20 | $0.03063 | $0.03525 | $0.03008 | $0.03267 | $95.86 | $204,356 |
| 2019-07-21 | $0.03267 | $0.03411 | $0.02773 | $0.02996 | $165.90 | $187,647 |
| 2019-07-22 | $0.02997 | $0.08564 | $0.02779 | $0.07775 | $346.33 | $487,560 |
| 2019-07-23 | $0.07774 | $0.07778 | $0.02813 | $0.02818 | $128.48 | $177,511 |
| 2019-07-24 | $0.02818 | $0.03810 | $0.02670 | $0.03810 | $648.46 | $240,263 |
| 2019-07-25 | $0.03808 | $0.04114 | $0.02940 | $0.03420 | $242.86 | $215,907 |
| 2019-07-26 | $0.03419 | $0.03421 | $0.02937 | $0.03146 | $258.72 | $198,839 |
| 2019-07-27 | $0.03146 | $0.04012 | $0.03067 | $0.03288 | $106.55 | $208,028 |
| 2019-07-28 | $0.03288 | $0.03291 | $0.02813 | $0.02905 | $75.10 | $184,049 |
| 2019-07-29 | $0.02906 | $0.03033 | $0.02319 | $0.02718 | $67.88 | $172,390 |
| 2019-07-30 | $0.02718 | $0.02782 | $0.02287 | $0.02688 | $92.11 | $170,732 |
| 2019-07-31 | $0.02688 | $0.03345 | $0.02082 | $0.02635 | $778.84 | $168,602 |