Bettex Coin BTXC
Xếp hạng #?
12:43:16 17/09/2020
Bettex Coin (BTXC)
Không theo dõi
Lịch sử giá Bettex Coin (BTXC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.08219 | $0.08746 | $0.08046 | $0.08670 | $6,852.68 | $405,482 |
| 2019-02-02 | $0.08649 | $0.09199 | $0.08129 | $0.08435 | $11,030.36 | $394,981 |
| 2019-02-03 | $0.08434 | $0.08493 | $0.07741 | $0.08047 | $9,473.11 | $377,273 |
| 2019-02-04 | $0.08083 | $0.08592 | $0.07856 | $0.08104 | $8,790.48 | $382,053 |
| 2019-02-05 | $0.08078 | $0.08560 | $0.07713 | $0.07995 | $12,442.43 | $377,356 |
| 2019-02-06 | $0.07991 | $0.08400 | $0.07444 | $0.07446 | $13,985.69 | $351,847 |
| 2019-02-07 | $0.07446 | $0.08294 | $0.07426 | $0.08007 | $13,369.92 | $378,844 |
| 2019-02-08 | $0.08009 | $0.08428 | $0.07690 | $0.08428 | $4,229.66 | $399,215 |
| 2019-02-09 | $0.08426 | $0.08439 | $0.07721 | $0.08350 | $25,676.36 | $396,005 |
| 2019-02-10 | $0.08358 | $0.08390 | $0.07474 | $0.07932 | $11,668.05 | $376,651 |
| 2019-02-11 | $0.07795 | $0.08378 | $0.07670 | $0.08158 | $2,424.47 | $389,474 |
| 2019-02-12 | $0.08199 | $0.08446 | $0.07476 | $0.07678 | $8,896.43 | $366,996 |
| 2019-02-13 | $0.07675 | $0.07851 | $0.07224 | $0.07838 | $4,783.31 | $375,110 |
| 2019-02-14 | $0.07825 | $0.08639 | $0.07147 | $0.07546 | $5,314.53 | $361,544 |
| 2019-02-15 | $0.07540 | $0.07857 | $0.07345 | $0.07354 | $7,598.20 | $352,743 |
| 2019-02-16 | $0.07346 | $0.07747 | $0.07251 | $0.07251 | $21,922.22 | $348,256 |
| 2019-02-17 | $0.07187 | $0.08073 | $0.06547 | $0.06611 | $18,762.13 | $317,865 |
| 2019-02-18 | $0.06702 | $0.07240 | $0.06308 | $0.06680 | $7,818.79 | $322,897 |
| 2019-02-19 | $0.06655 | $0.07809 | $0.06452 | $0.07772 | $6,881.04 | $376,138 |
| 2019-02-20 | $0.07765 | $0.09175 | $0.07585 | $0.08491 | $21,767.05 | $411,419 |
| 2019-02-21 | $0.08640 | $0.09416 | $0.08000 | $0.09416 | $13,326.35 | $456,777 |
| 2019-02-22 | $0.09400 | $0.09533 | $0.08286 | $0.09126 | $13,022.11 | $443,218 |
| 2019-02-23 | $0.09253 | $0.09531 | $0.08735 | $0.09493 | $7,609.70 | $461,567 |
| 2019-02-24 | $0.09064 | $0.09362 | $0.07683 | $0.08708 | $30,087.10 | $423,882 |
| 2019-02-25 | $0.08735 | $0.08911 | $0.08092 | $0.08431 | $5,316.54 | $412,582 |
| 2019-02-26 | $0.08405 | $0.08819 | $0.07785 | $0.08082 | $25,640.09 | $395,989 |
| 2019-02-27 | $0.08090 | $0.08665 | $0.07219 | $0.07405 | $5,837.22 | $363,217 |
| 2019-02-28 | $0.07414 | $0.07471 | $0.06893 | $0.06925 | $1,430.41 | $340,069 |