Bettex Coin BTXC
Xếp hạng #?
12:43:16 17/09/2020
Bettex Coin (BTXC)
Không theo dõi
Lịch sử giá Bettex Coin (BTXC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.007745 | $0.01063 | $0.007743 | $0.01036 | $12.28 | $69,593.99 |
| 2019-09-02 | $0.01036 | $0.01041 | $0.006154 | $0.006314 | $10.40 | $42,458.93 |
| 2019-09-03 | $0.006316 | $0.008022 | $0.006143 | $0.006411 | $14.26 | $43,143.62 |
| 2019-09-04 | $0.006411 | $0.007155 | $0.005910 | $0.005930 | $4.72 | $40,063.04 |
| 2019-09-05 | $0.005930 | $0.006355 | $0.005888 | $0.006343 | $2.94 | $42,886.41 |
| 2019-09-06 | $0.006343 | $0.01026 | $0.006222 | $0.01025 | $46.16 | $69,347.73 |
| 2019-09-07 | $0.01025 | $0.01046 | $0.01024 | $0.01041 | $0.09359 | $70,500.60 |
| 2019-09-08 | $0.01040 | $0.01042 | $0.007491 | $0.007518 | $8.66 | $50,958.81 |
| 2019-09-09 | $0.007518 | $0.01024 | $0.007302 | $0.01013 | $45.22 | $68,698.04 |
| 2019-09-10 | $0.01012 | $0.01018 | $0.005999 | $0.006071 | $6.49 | $41,221.78 |
| 2019-09-11 | $0.006071 | $0.006705 | $0.005988 | $0.006692 | $7.57 | $45,611.73 |
| 2019-09-12 | $0.006694 | $0.01040 | $0.006646 | $0.01020 | $0.1020 | $69,574.06 |
| 2019-09-13 | $0.01020 | $0.01023 | $0.01008 | $0.01009 | $0 | $68,908.56 |
| 2019-09-14 | $0.01009 | $0.01009 | $0.01009 | $0.01009 | $0 | $68,965.97 |
| 2019-09-15 | $0.01009 | $0.01009 | $0.009096 | $0.009105 | $0.01821 | $62,260.19 |
| 2019-09-16 | $0.009104 | $0.009148 | $0.008748 | $0.008832 | $4.95 | $60,447.55 |
| 2019-09-17 | $0.008833 | $0.008840 | $0.006538 | $0.006542 | $0.03465 | $44,814.00 |
| 2019-09-18 | $0.006545 | $0.006575 | $0.006510 | $0.006544 | $0 | $44,985.38 |
| 2019-09-19 | $0.006544 | $0.006544 | $0.006544 | $0.006544 | $0 | $45,022.62 |
| 2019-09-20 | $0.006544 | $0.006544 | $0.006544 | $0.006544 | $0 | $45,034.35 |
| 2019-09-21 | $0.006544 | $0.006544 | $0.006544 | $0.006544 | $0 | $45,034.44 |
| 2019-09-22 | $0.006544 | $0.006544 | $0.006544 | $0.006544 | $0 | $45,034.54 |
| 2019-09-23 | $0.006544 | $0.006544 | $0.006544 | $0.006544 | $0 | $45,034.63 |
| 2019-09-24 | $0.006544 | $0.006544 | $0.006544 | $0.006544 | $0 | $45,034.72 |
| 2019-09-25 | $0.006544 | $0.006544 | $0.006544 | $0.006544 | $0 | $45,165.75 |
| 2019-09-26 | $0.006544 | $0.006544 | $0.006140 | $0.006321 | $24.29 | $43,627.51 |
| 2019-09-27 | $0.006320 | $0.006450 | $0.006198 | $0.006440 | $0 | $44,451.14 |
| 2019-09-28 | $0.006440 | $0.007537 | $0.006310 | $0.007497 | $29.70 | $51,743.83 |
| 2019-09-29 | $0.007501 | $0.01032 | $0.007267 | $0.01028 | $0.2056 | $70,972.81 |
| 2019-09-30 | $0.01028 | $0.01055 | $0.009925 | $0.01048 | $0 | $72,310.21 |