Bitcoin X BTX
Xếp hạng #?
01:24:10 21/01/2020
Bitcoin X (BTX)
Không theo dõi
Lịch sử giá Bitcoin X (BTX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0004183 | $0.0004184 | $0.0001414 | $0.0001451 | $0 | $415.75 |
| 2019-12-02 | $0.0001452 | $0.0003901 | $0.0001435 | $0.0003757 | $0 | $1,076.26 |
| 2019-12-03 | $0.0003757 | $0.0004502 | $0.0003726 | $0.0004309 | $0 | $1,234.13 |
| 2019-12-04 | $0.0004310 | $0.0004344 | $0.0004190 | $0.0004267 | $0 | $1,222.30 |
| 2019-12-05 | $0.0004267 | $0.0004437 | $0.0001653 | $0.0001670 | $0 | $478.37 |
| 2019-12-06 | $0.0001668 | $0.0001675 | $0.0001637 | $0.0001651 | $0 | $472.86 |
| 2019-12-07 | $0.0001651 | $0.0001686 | $0.0001645 | $0.0001652 | $0 | $473.20 |
| 2019-12-08 | $0.0001652 | $0.0001684 | $0.0001438 | $0.0001459 | $0 | $418.04 |
| 2019-12-09 | $0.0001458 | $0.0001466 | $0.0001410 | $0.0001417 | $0 | $405.81 |
| 2019-12-10 | $0.0001416 | $0.0001427 | $0.0001380 | $0.0001394 | $0 | $399.15 |
| 2019-12-11 | $0.0001394 | $0.0001407 | $0.0001389 | $0.0001399 | $0 | $400.61 |
| 2019-12-12 | $0.0001399 | $0.0002152 | $0.0001399 | $0.0002111 | $0 | $604.53 |
| 2019-12-13 | $0.0002109 | $0.0004244 | $0.0002087 | $0.0004194 | $0 | $1,201.42 |
| 2019-12-14 | $0.0004186 | $0.0004189 | $0.0001585 | $0.0001602 | $0 | $458.84 |
| 2019-12-15 | $0.0001602 | $0.0001624 | $0.0001540 | $0.0001593 | $0 | $456.39 |
| 2019-12-16 | $0.0001593 | $0.0003638 | $0.0001572 | $0.0003398 | $0 | $973.44 |
| 2019-12-17 | $0.0003398 | $0.0003425 | $0.0003006 | $0.0003089 | $0 | $884.77 |
| 2019-12-18 | $0.0003089 | $0.0003276 | $0.0003012 | $0.0003223 | $0 | $923.26 |
| 2019-12-19 | $0.0003223 | $0.0003291 | $0.0003082 | $0.0003214 | $0 | $920.55 |
| 2019-12-20 | $0.0003214 | $0.0003373 | $0.0003161 | $0.0003308 | $0 | $947.61 |
| 2019-12-21 | $0.0003304 | $0.0003454 | $0.0003196 | $0.0003309 | $0 | $947.76 |
| 2019-12-22 | $0.0003309 | $0.0003346 | $0.0003239 | $0.0003240 | $0 | $927.92 |
| 2019-12-23 | $0.0003240 | $0.0003241 | $0.0001698 | $0.0001709 | $0 | $489.63 |
| 2019-12-24 | $0.0001703 | $0.0001731 | $0.0001599 | $0.0001623 | $0 | $465.02 |
| 2019-12-25 | $0.0001621 | $0.0001642 | $0.0001555 | $0.0001564 | $0 | $448.07 |
| 2019-12-26 | $0.0001569 | $0.0003215 | $0.0001567 | $0.0003202 | $0 | $917.22 |
| 2019-12-27 | $0.0003202 | $0.0003230 | $0.0001124 | $0.0001154 | $0 | $330.48 |
| 2019-12-28 | $0.0001152 | $0.0001163 | $0.0001105 | $0.0001128 | $0 | $323.19 |
| 2019-12-29 | $0.0001129 | $0.0001178 | $0.0001102 | $0.0001156 | $0 | $331.03 |
| 2019-12-30 | $0.0001155 | $0.0003519 | $0.0001136 | $0.0003288 | $0 | $941.89 |
| 2019-12-31 | $0.0003286 | $0.0003293 | $0.0003101 | $0.0003234 | $0 | $926.20 |