BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001116 | $0.001210 | $0.001087 | $0.001191 | $15.17 | $14,973.24 |
| 2020-04-02 | $0.001191 | $0.001373 | $0.001146 | $0.001249 | $3.51 | $15,703.82 |
| 2020-04-03 | $0.001248 | $0.001393 | $0.001146 | $0.001345 | $41.72 | $16,923.36 |
| 2020-04-04 | $0.001345 | $0.001905 | $0.001220 | $0.001673 | $88.48 | $21,071.67 |
| 2020-04-05 | $0.001674 | $0.001680 | $0.001084 | $0.001298 | $170.48 | $16,485.39 |
| 2020-04-06 | $0.001296 | $0.001595 | $0.001295 | $0.001585 | $135.69 | $20,155.94 |
| 2020-04-07 | $0.001590 | $0.001617 | $0.001210 | $0.001216 | $31.66 | $15,475.42 |
| 2020-04-08 | $0.001216 | $0.001453 | $0.001212 | $0.001308 | $24.65 | $16,653.14 |
| 2020-04-09 | $0.001308 | $0.001605 | $0.001161 | $0.001382 | $107.04 | $17,889.40 |
| 2020-04-10 | $0.001382 | $0.001382 | $0.0004564 | $0.0005860 | $757.25 | $7,938.14 |
| 2020-04-11 | $0.0005860 | $0.0005919 | $0.0001360 | $0.0002559 | $644.79 | $3,468.63 |
| 2020-04-12 | $0.0002560 | $0.0004323 | $0.0001363 | $0.0002434 | $167.86 | $3,301.48 |
| 2020-04-13 | $0.0002432 | $0.0002432 | $0.00009969 | $0.0001347 | $159.07 | $1,827.65 |
| 2020-04-14 | $0.0001347 | $0.0001796 | $0.00008507 | $0.0001361 | $95.07 | $1,848.56 |
| 2020-04-15 | $0.0001360 | $0.0001922 | $0.00006801 | $0.0001892 | $67.71 | $2,571.38 |
| 2020-04-16 | $0.0001892 | $0.0001892 | $0.00008897 | $0.0001132 | $70.86 | $1,538.54 |
| 2020-04-17 | $0.0001132 | $0.0001960 | $0.00009415 | $0.0001830 | $236.06 | $2,489.68 |
| 2020-04-18 | $0.0001830 | $0.0004706 | $0.0001386 | $0.0001414 | $127.09 | $1,924.56 |
| 2020-04-19 | $0.0001406 | $0.0002290 | $0.0001371 | $0.0001583 | $23.30 | $2,156.42 |
| 2020-04-20 | $0.0001583 | $0.0002366 | $0.00007778 | $0.0002366 | $61.55 | $3,225.52 |
| 2020-04-21 | $0.0002366 | $0.0002386 | $0.0001414 | $0.0001640 | $31.99 | $2,236.62 |
| 2020-04-22 | $0.0001640 | $0.0001642 | $0.0001359 | $0.0001417 | $66.34 | $1,934.11 |
| 2020-04-23 | $0.0001417 | $0.0001483 | $0.0001407 | $0.0001443 | $6.70 | $1,970.39 |
| 2020-04-24 | $0.0001443 | $0.0001916 | $0.0001360 | $0.0001362 | $24.80 | $1,861.05 |
| 2020-04-25 | $0.0001362 | $0.0003044 | $0.0001356 | $0.0001513 | $43.50 | $2,068.13 |
| 2020-04-26 | $0.0001513 | $0.0003727 | $0.0001398 | $0.0002938 | $107.24 | $4,019.84 |
| 2020-04-27 | $0.0002944 | $0.0003744 | $0.0001527 | $0.0003109 | $131.91 | $4,256.69 |
| 2020-04-28 | $0.0003110 | $0.0003110 | $0.00007763 | $0.00007809 | $40.94 | $1,069.79 |
| 2020-04-29 | $0.00007804 | $0.00008505 | $0.00005513 | $0.00005541 | $3.30 | $759.51 |
| 2020-04-30 | $0.00005536 | $0.00007963 | $0.00001267 | $0.00006918 | $39.43 | $948.78 |