BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-07 | $0.003054 | $0.006340 | $0.002967 | $0.006316 | $2,230.85 | $0 |
| 2018-08-08 | $0.006322 | $0.006322 | $0.003242 | $0.005220 | $1,921.27 | $0 |
| 2018-08-09 | $0.004667 | $0.005904 | $0.004358 | $0.004736 | $1,013.37 | $0 |
| 2018-08-10 | $0.004732 | $0.009468 | $0.004673 | $0.006779 | $1,617.46 | $0 |
| 2018-08-11 | $0.006763 | $0.007446 | $0.004421 | $0.005524 | $1,920.78 | $0 |
| 2018-08-12 | $0.005505 | $0.006275 | $0.003832 | $0.004382 | $605.92 | $0 |
| 2018-08-13 | $0.004381 | $0.005875 | $0.004143 | $0.004143 | $295.96 | $36,040.36 |
| 2018-08-14 | $0.004139 | $0.004686 | $0.003320 | $0.003677 | $560.65 | $0 |
| 2018-08-15 | $0.003677 | $0.005544 | $0.003655 | $0.004206 | $890.89 | $0 |
| 2018-08-16 | $0.004200 | $0.004735 | $0.003551 | $0.004254 | $635.64 | $0 |
| 2018-08-17 | $0.004431 | $0.006361 | $0.003659 | $0.004148 | $1,686.80 | $0 |
| 2018-08-18 | $0.004157 | $0.006063 | $0.003569 | $0.003715 | $2,350.99 | $0 |
| 2018-08-19 | $0.003716 | $0.004411 | $0.002563 | $0.003270 | $981.95 | $0 |
| 2018-08-20 | $0.003266 | $0.003657 | $0.002390 | $0.003024 | $890.66 | $29,276.49 |
| 2018-08-21 | $0.003020 | $0.003249 | $0.002039 | $0.003242 | $642.03 | $31,383.56 |
| 2018-08-22 | $0.003243 | $0.003408 | $0.002231 | $0.003098 | $539.40 | $29,986.63 |
| 2018-08-23 | $0.003100 | $0.003876 | $0.002701 | $0.003821 | $577.80 | $36,991.15 |
| 2018-08-24 | $0.003827 | $0.003920 | $0.002633 | $0.002898 | $443.03 | $28,051.09 |
| 2018-08-25 | $0.002893 | $0.003455 | $0.002218 | $0.002458 | $491.39 | $23,795.91 |
| 2018-08-26 | $0.002461 | $0.002909 | $0.002084 | $0.002600 | $526.64 | $25,728.94 |
| 2018-08-27 | $0.002599 | $0.007056 | $0.002592 | $0.007056 | $1,166.23 | $69,815.27 |
| 2018-08-28 | $0.007043 | $0.007571 | $0.003488 | $0.003685 | $1,153.80 | $36,845.50 |
| 2018-08-29 | $0.003688 | $0.006746 | $0.003656 | $0.004093 | $613.42 | $40,933.90 |
| 2018-08-30 | $0.004096 | $0.004859 | $0.003761 | $0.003776 | $362.70 | $37,757.30 |
| 2018-08-31 | $0.003779 | $0.004461 | $0.003620 | $0.004308 | $886.56 | $43,078.50 |