Bettex Coin BTXC
Xếp hạng #?
12:43:16 17/09/2020
Bettex Coin (BTXC)
Không theo dõi
Lịch sử giá Bettex Coin (BTXC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.06916 | $0.07852 | $0.06914 | $0.07699 | $1,227.92 | $378,520 |
| 2019-03-02 | $0.07686 | $0.07716 | $0.06905 | $0.07201 | $19,716.66 | $354,451 |
| 2019-03-03 | $0.07194 | $0.07715 | $0.07008 | $0.07406 | $19,276.03 | $364,944 |
| 2019-03-04 | $0.07419 | $0.08499 | $0.07252 | $0.07556 | $4,808.27 | $374,287 |
| 2019-03-05 | $0.07561 | $0.08458 | $0.06999 | $0.07386 | $14,626.95 | $366,286 |
| 2019-03-06 | $0.07370 | $0.2877 | $0.05625 | $0.08734 | $8,367.33 | $433,642 |
| 2019-03-07 | $0.08734 | $0.08930 | $0.07581 | $0.07600 | $1,370.70 | $377,792 |
| 2019-03-08 | $0.07609 | $0.08109 | $0.07303 | $0.07357 | $745.96 | $366,104 |
| 2019-03-09 | $0.07352 | $0.08843 | $0.07331 | $0.07441 | $226.56 | $370,747 |
| 2019-03-10 | $0.07450 | $0.08562 | $0.07346 | $0.07498 | $794.73 | $374,006 |
| 2019-03-11 | $0.07503 | $0.08188 | $0.06879 | $0.07021 | $3,409.31 | $352,045 |
| 2019-03-12 | $0.07029 | $0.08000 | $0.06982 | $0.07792 | $650.33 | $391,157 |
| 2019-03-13 | $0.07810 | $0.07957 | $0.06990 | $0.07039 | $213.68 | $353,815 |
| 2019-03-14 | $0.07037 | $0.07594 | $0.06955 | $0.07391 | $518.28 | $371,924 |
| 2019-03-15 | $0.07385 | $0.07751 | $0.07180 | $0.07607 | $2,932.69 | $383,279 |
| 2019-03-16 | $0.07583 | $0.09791 | $0.07325 | $0.07873 | $4,699.90 | $397,143 |
| 2019-03-17 | $0.07874 | $0.08707 | $0.07347 | $0.07985 | $4,966.98 | $403,268 |
| 2019-03-18 | $0.08032 | $0.08408 | $0.07388 | $0.07869 | $2,558.34 | $399,433 |
| 2019-03-19 | $0.07874 | $0.08746 | $0.07701 | $0.08201 | $5,955.64 | $416,787 |
| 2019-03-20 | $0.08201 | $0.08324 | $0.07540 | $0.07854 | $2,885.74 | $399,627 |
| 2019-03-21 | $0.07866 | $0.08596 | $0.07672 | $0.08108 | $874.01 | $413,004 |
| 2019-03-22 | $0.08100 | $0.08473 | $0.07867 | $0.08365 | $9,304.85 | $426,596 |
| 2019-03-23 | $0.08355 | $0.08987 | $0.07633 | $0.08979 | $3,942.75 | $458,469 |
| 2019-03-24 | $0.08970 | $0.1103 | $0.08929 | $0.09255 | $679.57 | $472,962 |
| 2019-03-25 | $0.09271 | $0.09275 | $0.07359 | $0.08890 | $760.37 | $456,735 |
| 2019-03-26 | $0.08857 | $0.1169 | $0.07937 | $0.08075 | $975.25 | $415,314 |
| 2019-03-27 | $0.08079 | $0.08701 | $0.07788 | $0.08660 | $401.43 | $445,900 |
| 2019-03-28 | $0.08655 | $0.1113 | $0.08462 | $0.1073 | $3,314.60 | $553,056 |
| 2019-03-29 | $0.1073 | $0.1110 | $0.08958 | $0.09259 | $3,067.80 | $477,854 |
| 2019-03-30 | $0.09240 | $0.09410 | $0.07397 | $0.07924 | $1,561.78 | $409,430 |
| 2019-03-31 | $0.07924 | $0.09275 | $0.07860 | $0.08511 | $704.36 | $440,238 |