Bettex Coin BTXC
Xếp hạng #?
12:43:16 17/09/2020
Bettex Coin (BTXC)
Không theo dõi
Lịch sử giá Bettex Coin (BTXC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02637 | $0.02925 | $0.02396 | $0.02793 | $630.27 | $178,887 |
| 2019-08-02 | $0.02794 | $0.02805 | $0.02222 | $0.02523 | $171.35 | $161,771 |
| 2019-08-03 | $0.02523 | $0.02647 | $0.02338 | $0.02490 | $157.43 | $159,745 |
| 2019-08-04 | $0.02490 | $0.02847 | $0.02423 | $0.02836 | $223.43 | $182,154 |
| 2019-08-05 | $0.02836 | $0.03448 | $0.02262 | $0.03447 | $462.79 | $221,610 |
| 2019-08-06 | $0.03443 | $0.03638 | $0.02543 | $0.02797 | $203.74 | $180,008 |
| 2019-08-07 | $0.02796 | $0.03326 | $0.01685 | $0.02367 | $431.10 | $153,006 |
| 2019-08-08 | $0.02367 | $0.02770 | $0.02011 | $0.02203 | $70.91 | $142,584 |
| 2019-08-09 | $0.02202 | $0.02888 | $0.02052 | $0.02499 | $68.88 | $161,912 |
| 2019-08-10 | $0.02499 | $0.02918 | $0.02427 | $0.02475 | $237.42 | $160,552 |
| 2019-08-11 | $0.02473 | $0.02654 | $0.01831 | $0.01954 | $353.53 | $126,888 |
| 2019-08-12 | $0.01954 | $0.02247 | $0.01784 | $0.01823 | $114.46 | $118,553 |
| 2019-08-13 | $0.01823 | $0.01834 | $0.009039 | $0.01538 | $185.75 | $100,091 |
| 2019-08-14 | $0.01538 | $0.03680 | $0.01363 | $0.01966 | $1,089.13 | $128,456 |
| 2019-08-15 | $0.01966 | $0.05666 | $0.01777 | $0.02411 | $977.28 | $157,735 |
| 2019-08-16 | $0.02411 | $0.02943 | $0.02383 | $0.02793 | $67.96 | $182,938 |
| 2019-08-17 | $0.02794 | $0.02803 | $0.01972 | $0.02255 | $74.98 | $147,863 |
| 2019-08-18 | $0.02254 | $0.02869 | $0.01934 | $0.01972 | $258.36 | $129,495 |
| 2019-08-19 | $0.01973 | $0.02196 | $0.01946 | $0.01987 | $212.19 | $130,613 |
| 2019-08-20 | $0.01987 | $0.02014 | $0.01591 | $0.01594 | $125.33 | $104,886 |
| 2019-08-21 | $0.01581 | $0.01587 | $0.01054 | $0.01127 | $517.29 | $74,689.58 |
| 2019-08-22 | $0.01127 | $0.01131 | $0.009464 | $0.009729 | $482.71 | $64,561.85 |
| 2019-08-23 | $0.009727 | $0.01148 | $0.009587 | $0.009760 | $325.10 | $64,844.20 |
| 2019-08-24 | $0.009759 | $0.01007 | $0.009184 | $0.01002 | $36.94 | $66,655.99 |
| 2019-08-25 | $0.01002 | $0.01152 | $0.009862 | $0.01097 | $99.71 | $73,076.29 |
| 2019-08-26 | $0.01099 | $0.01142 | $0.009194 | $0.009586 | $78.79 | $63,886.19 |
| 2019-08-27 | $0.009589 | $0.01050 | $0.009212 | $0.01007 | $151.79 | $67,142.75 |
| 2019-08-28 | $0.01007 | $0.01042 | $0.006677 | $0.006716 | $38.48 | $44,968.25 |
| 2019-08-29 | $0.006715 | $0.006715 | $0.005501 | $0.005513 | $15.00 | $36,947.29 |
| 2019-08-30 | $0.005513 | $0.006280 | $0.005407 | $0.006232 | $6.23 | $41,795.41 |
| 2019-08-31 | $0.006234 | $0.007780 | $0.005645 | $0.007743 | $37.99 | $51,979.46 |