Bitcoin X BTX
Xếp hạng #?
01:24:10 21/01/2020
Bitcoin X (BTX)
Không theo dõi
Lịch sử giá Bitcoin X (BTX) 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 | $0.00009509 | $0.00009673 | $0.00009324 | $0.00009439 | $0 | $270.36 |
| 2019-09-02 | $0.00009439 | $0.0003756 | $0.00009336 | $0.00009556 | $0 | $273.72 |
| 2019-09-03 | $0.00009554 | $0.0003810 | $0.00009468 | $0.0001075 | $0 | $307.95 |
| 2019-09-04 | $0.0001075 | $0.0003740 | $0.0001051 | $0.0001057 | $0 | $302.77 |
| 2019-09-05 | $0.0001057 | $0.0001057 | $0.00005158 | $0.00005169 | $0 | $148.07 |
| 2019-09-06 | $0.00005169 | $0.00005217 | $0.00004956 | $0.00004986 | $0 | $142.80 |
| 2019-09-07 | $0.00004981 | $0.00005232 | $0.00004976 | $0.00005050 | $0 | $144.65 |
| 2019-09-08 | $0.00005066 | $0.00005304 | $0.00004864 | $0.00005175 | $0 | $148.24 |
| 2019-09-09 | $0.00005175 | $0.00005247 | $0.00004722 | $0.00004848 | $0 | $138.87 |
| 2019-09-10 | $0.00004845 | $0.00004952 | $0.00004657 | $0.00004728 | $0 | $135.43 |
| 2019-09-11 | $0.00004728 | $0.00004882 | $0.00004602 | $0.00004842 | $0 | $138.70 |
| 2019-09-12 | $0.00004842 | $0.00004842 | $0.00004135 | $0.00004385 | $0 | $125.61 |
| 2019-09-13 | $0.00004168 | $0.00004394 | $0.00004164 | $0.00004270 | $0 | $122.32 |
| 2019-09-14 | $0.00004265 | $0.00004401 | $0.00004252 | $0.00004330 | $0 | $124.04 |
| 2019-09-15 | $0.00004332 | $0.00004410 | $0.00003173 | $0.00003197 | $0 | $91.58 |
| 2019-09-16 | $0.00003197 | $0.00003254 | $0.00003194 | $0.00003224 | $0 | $92.35 |
| 2019-09-17 | $0.00003225 | $0.00007818 | $0.00003215 | $0.00007652 | $0 | $219.19 |
| 2019-09-18 | $0.00007641 | $0.00009878 | $0.00004481 | $0.00004989 | $0 | $142.91 |
| 2019-09-19 | $0.00004987 | $0.00005273 | $0.00004426 | $0.00004885 | $0 | $139.94 |
| 2019-09-20 | $0.00004885 | $0.00004888 | $0.00004255 | $0.00004438 | $0 | $127.11 |
| 2019-09-21 | $0.00004435 | $0.00004499 | $0.00004236 | $0.00004259 | $0 | $121.99 |
| 2019-09-22 | $0.00004265 | $0.00004321 | $0.00003959 | $0.00004140 | $0 | $118.59 |
| 2019-09-23 | $0.00004145 | $0.00004217 | $0.00003762 | $0.00003763 | $0 | $107.78 |
| 2019-09-24 | $0.00003759 | $0.00003993 | $0.00003627 | $0.00003629 | $0 | $103.96 |
| 2019-09-25 | $0.00003629 | $0.00005661 | $0.00003213 | $0.00003423 | $0 | $98.06 |
| 2019-09-26 | $0.00003428 | $0.00003720 | $0.00003320 | $0.00003521 | $0 | $100.85 |
| 2019-09-27 | $0.00003517 | $0.00003615 | $0.00003426 | $0.00003602 | $0 | $103.17 |
| 2019-09-28 | $0.00003596 | $0.00006077 | $0.00003514 | $0.00005866 | $0 | $168.03 |
| 2019-09-29 | $0.00005866 | $0.00006024 | $0.00003438 | $0.00003495 | $0 | $100.10 |
| 2019-09-30 | $0.00003495 | $0.00003708 | $0.00003449 | $0.00003699 | $0 | $105.94 |