Bitcoin X BTX
Xếp hạng #?
01:24:10 21/01/2020
Bitcoin X (BTX)
Không theo dõi
Lịch sử giá Bitcoin X (BTX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002608 | $0.0002849 | $0.0002592 | $0.0002769 | $0 | $793.27 |
| 2019-11-02 | $0.0002769 | $0.0002852 | $0.0002769 | $0.0002850 | $0 | $816.21 |
| 2019-11-03 | $0.0002851 | $0.0002873 | $0.0002723 | $0.0002764 | $0 | $791.61 |
| 2019-11-04 | $0.0002764 | $0.0002779 | $0.0002010 | $0.0002215 | $0 | $634.55 |
| 2019-11-05 | $0.0002215 | $0.0006542 | $0.0002208 | $0.0002221 | $0 | $636.21 |
| 2019-11-06 | $0.0002220 | $0.0002250 | $0.0001557 | $0.0001570 | $0 | $449.58 |
| 2019-11-07 | $0.0001568 | $0.0001571 | $0.0001484 | $0.0001502 | $0 | $430.16 |
| 2019-11-08 | $0.0001501 | $0.0005628 | $0.0001496 | $0.0005392 | $0 | $1,544.35 |
| 2019-11-09 | $0.0005388 | $0.0005438 | $0.0003890 | $0.0003934 | $0 | $1,126.79 |
| 2019-11-10 | $0.0003932 | $0.0004307 | $0.0003928 | $0.0004224 | $0 | $1,210.00 |
| 2019-11-11 | $0.0004224 | $0.0004226 | $0.0001986 | $0.0002074 | $0 | $594.08 |
| 2019-11-12 | $0.0002075 | $0.0003798 | $0.0001986 | $0.0003778 | $0 | $1,082.16 |
| 2019-11-13 | $0.0003776 | $0.0003804 | $0.0003728 | $0.0003742 | $0 | $1,071.95 |
| 2019-11-14 | $0.0003748 | $0.0004417 | $0.0002082 | $0.0002093 | $0 | $599.44 |
| 2019-11-15 | $0.0002093 | $0.0002099 | $0.0001295 | $0.0001303 | $0 | $373.19 |
| 2019-11-16 | $0.0001303 | $0.0004272 | $0.0001296 | $0.0004242 | $0 | $1,215.19 |
| 2019-11-17 | $0.0004242 | $0.0004313 | $0.0001370 | $0.0001371 | $0 | $392.79 |
| 2019-11-18 | $0.0001371 | $0.0001373 | $0.0001273 | $0.0001298 | $0 | $371.73 |
| 2019-11-19 | $0.0001298 | $0.0003384 | $0.0001265 | $0.0003222 | $0 | $922.85 |
| 2019-11-20 | $0.0003222 | $0.0003250 | $0.0001807 | $0.0003203 | $0 | $917.47 |
| 2019-11-21 | $0.0003204 | $0.0003213 | $0.0002986 | $0.0003016 | $0 | $863.98 |
| 2019-11-22 | $0.0003016 | $0.0003027 | $0.0002753 | $0.0002911 | $0 | $833.84 |
| 2019-11-23 | $0.0002914 | $0.0003023 | $0.0002828 | $0.0002955 | $0 | $846.46 |
| 2019-11-24 | $0.0002954 | $0.0003027 | $0.0002784 | $0.0002784 | $0 | $797.52 |
| 2019-11-25 | $0.0002780 | $0.0002906 | $0.0001881 | $0.0002822 | $0 | $808.24 |
| 2019-11-26 | $0.0002822 | $0.0004106 | $0.00009043 | $0.0004100 | $0 | $1,174.47 |
| 2019-11-27 | $0.0001288 | $0.0001319 | $0.0001236 | $0.0001299 | $0 | $372.09 |
| 2019-11-28 | $0.0001303 | $0.0004148 | $0.0001280 | $0.0001573 | $0 | $450.66 |
| 2019-11-29 | $0.0001572 | $0.0004221 | $0.0001570 | $0.0004135 | $0 | $1,184.46 |
| 2019-11-30 | $0.0004141 | $0.0004229 | $0.0004010 | $0.0004178 | $0 | $1,196.78 |