BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.002778 | $0.003544 | $0.002778 | $0.003540 | $714.18 | $41,919.39 |
| 2020-02-02 | $0.003540 | $0.003581 | $0.002753 | $0.002809 | $374.59 | $33,286.11 |
| 2020-02-03 | $0.002809 | $0.002825 | $0.002569 | $0.002595 | $293.45 | $30,768.64 |
| 2020-02-04 | $0.002595 | $0.003967 | $0.002449 | $0.002797 | $217.92 | $33,189.89 |
| 2020-02-05 | $0.002797 | $0.003268 | $0.002404 | $0.002796 | $307.02 | $33,202.36 |
| 2020-02-06 | $0.002796 | $0.004476 | $0.002770 | $0.002896 | $130.48 | $34,419.35 |
| 2020-02-07 | $0.002897 | $0.003054 | $0.002639 | $0.002740 | $277.72 | $32,601.27 |
| 2020-02-08 | $0.002739 | $0.003016 | $0.002477 | $0.002658 | $416.49 | $31,656.50 |
| 2020-02-09 | $0.002658 | $0.004228 | $0.002658 | $0.003643 | $1,558.04 | $43,413.01 |
| 2020-02-10 | $0.003644 | $0.004051 | $0.003288 | $0.003407 | $368.89 | $40,636.89 |
| 2020-02-11 | $0.003407 | $0.003670 | $0.003254 | $0.003580 | $176.34 | $42,792.82 |
| 2020-02-12 | $0.003581 | $0.003609 | $0.003009 | $0.003460 | $213.10 | $41,385.64 |
| 2020-02-13 | $0.003460 | $0.004217 | $0.003101 | $0.003189 | $123.79 | $38,177.91 |
| 2020-02-14 | $0.003190 | $0.003620 | $0.003090 | $0.003100 | $94.53 | $37,140.20 |
| 2020-02-15 | $0.003100 | $0.003920 | $0.002688 | $0.003546 | $398.43 | $42,827.87 |
| 2020-02-16 | $0.003546 | $0.003593 | $0.002827 | $0.002965 | $35.00 | $35,833.76 |
| 2020-02-17 | $0.002963 | $0.003394 | $0.002637 | $0.003100 | $17.94 | $37,489.12 |
| 2020-02-18 | $0.003097 | $0.003390 | $0.002619 | $0.002815 | $199.26 | $34,074.07 |
| 2020-02-19 | $0.002816 | $0.003342 | $0.002795 | $0.002951 | $5.43 | $35,741.71 |
| 2020-02-20 | $0.002950 | $0.002956 | $0.001912 | $0.002361 | $169.33 | $28,616.34 |
| 2020-02-21 | $0.002360 | $0.002706 | $0.002354 | $0.002611 | $49.87 | $31,674.64 |
| 2020-02-22 | $0.002612 | $0.002811 | $0.002588 | $0.002729 | $14.99 | $33,122.82 |
| 2020-02-23 | $0.002729 | $0.003473 | $0.002610 | $0.002617 | $145.24 | $31,784.08 |
| 2020-02-24 | $0.002620 | $0.002800 | $0.002295 | $0.002799 | $17.59 | $34,025.56 |
| 2020-02-25 | $0.002799 | $0.002800 | $0.001949 | $0.002206 | $167.66 | $27,045.35 |
| 2020-02-26 | $0.002206 | $0.002299 | $0.001794 | $0.001796 | $361.26 | $22,032.70 |
| 2020-02-27 | $0.001796 | $0.002467 | $0.001783 | $0.002436 | $197.17 | $29,912.94 |
| 2020-02-28 | $0.002436 | $0.002512 | $0.001827 | $0.001827 | $87.43 | $22,445.23 |
| 2020-02-29 | $0.001826 | $0.002276 | $0.001805 | $0.001805 | $28.69 | $22,196.56 |