BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001804 | $0.002132 | $0.001796 | $0.001814 | $22.74 | $22,319.38 |
| 2020-03-02 | $0.001814 | $0.002277 | $0.001777 | $0.002060 | $132.40 | $25,359.68 |
| 2020-03-03 | $0.002280 | $0.002383 | $0.001957 | $0.002245 | $229.30 | $27,655.86 |
| 2020-03-04 | $0.002244 | $0.002622 | $0.002241 | $0.002299 | $291.31 | $28,346.17 |
| 2020-03-05 | $0.002299 | $0.002542 | $0.002208 | $0.002537 | $151.58 | $31,306.73 |
| 2020-03-06 | $0.002537 | $0.002562 | $0.002182 | $0.002461 | $110.92 | $30,380.27 |
| 2020-03-07 | $0.002462 | $0.002465 | $0.001962 | $0.002226 | $107.73 | $27,496.53 |
| 2020-03-08 | $0.002226 | $0.002289 | $0.001958 | $0.002043 | $57.33 | $25,258.50 |
| 2020-03-09 | $0.002042 | $0.002300 | $0.001685 | $0.001993 | $112.94 | $24,658.54 |
| 2020-03-10 | $0.001995 | $0.002082 | $0.001786 | $0.001964 | $235.18 | $24,320.28 |
| 2020-03-11 | $0.001965 | $0.002044 | $0.001608 | $0.001828 | $145.47 | $22,651.09 |
| 2020-03-12 | $0.001828 | $0.001832 | $0.0008934 | $0.0008976 | $132.82 | $11,127.63 |
| 2020-03-13 | $0.0008970 | $0.001144 | $0.0007395 | $0.001059 | $108.37 | $13,143.60 |
| 2020-03-14 | $0.001064 | $0.001201 | $0.0008413 | $0.001193 | $65.88 | $14,808.30 |
| 2020-03-15 | $0.001193 | $0.001535 | $0.0009637 | $0.0009661 | $10.19 | $12,001.59 |
| 2020-03-16 | $0.0009659 | $0.003149 | $0.0006601 | $0.001118 | $257.05 | $13,896.75 |
| 2020-03-17 | $0.001118 | $0.001386 | $0.0009813 | $0.001206 | $843.77 | $14,998.97 |
| 2020-03-18 | $0.001200 | $0.001398 | $0.0009803 | $0.001171 | $298.92 | $14,582.44 |
| 2020-03-19 | $0.001171 | $0.002798 | $0.001091 | $0.002747 | $573.37 | $34,224.72 |
| 2020-03-20 | $0.002746 | $0.002764 | $0.001579 | $0.001954 | $836.00 | $24,355.65 |
| 2020-03-21 | $0.001954 | $0.001956 | $0.001648 | $0.001879 | $410.97 | $23,445.19 |
| 2020-03-22 | $0.001881 | $0.001971 | $0.001531 | $0.001971 | $215.30 | $24,609.87 |
| 2020-03-23 | $0.001971 | $0.002428 | $0.001487 | $0.001702 | $171.11 | $21,255.97 |
| 2020-03-24 | $0.001740 | $0.001976 | $0.001579 | $0.001683 | $214.31 | $21,041.55 |
| 2020-03-25 | $0.001682 | $0.002459 | $0.001139 | $0.001464 | $442.03 | $18,316.05 |
| 2020-03-26 | $0.001464 | $0.001476 | $0.001241 | $0.001404 | $89.83 | $17,574.25 |
| 2020-03-27 | $0.001404 | $0.001415 | $0.001232 | $0.001234 | $59.07 | $15,460.03 |
| 2020-03-28 | $0.001235 | $0.001242 | $0.001090 | $0.001098 | $42.40 | $13,761.67 |
| 2020-03-29 | $0.001098 | $0.001131 | $0.0009974 | $0.001035 | $6.69 | $12,977.49 |
| 2020-03-30 | $0.001033 | $0.001439 | $0.001011 | $0.001132 | $53.18 | $14,209.16 |
| 2020-03-31 | $0.001128 | $0.001717 | $0.001053 | $0.001116 | $199.26 | $14,013.13 |