BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004303 | $0.004351 | $0.003691 | $0.003863 | $1,038.17 | $38,626.70 |
| 2018-09-02 | $0.003857 | $0.004325 | $0.003702 | $0.003718 | $292.79 | $37,180.10 |
| 2018-09-03 | $0.003717 | $0.005371 | $0.003695 | $0.004281 | $770.11 | $42,809.20 |
| 2018-09-04 | $0.004281 | $0.004458 | $0.003156 | $0.003156 | $837.49 | $31,555.90 |
| 2018-09-05 | $0.003158 | $0.004117 | $0.002659 | $0.002680 | $777.75 | $26,804.00 |
| 2018-09-06 | $0.002685 | $0.003664 | $0.002329 | $0.003480 | $1,700.75 | $34,797.70 |
| 2018-09-07 | $0.003478 | $0.003892 | $0.002983 | $0.003031 | $731.54 | $30,311.30 |
| 2018-09-08 | $0.003035 | $0.005193 | $0.002312 | $0.002490 | $2,134.25 | $24,902.50 |
| 2018-09-09 | $0.002489 | $0.002690 | $0.001699 | $0.002150 | $1,433.55 | $21,502.30 |
| 2018-09-10 | $0.002150 | $0.002717 | $0.001906 | $0.002334 | $651.71 | $23,339.30 |
| 2018-09-11 | $0.002336 | $0.003112 | $0.001200 | $0.002633 | $2,231.04 | $26,325.50 |
| 2018-09-12 | $0.002633 | $0.003495 | $0.002010 | $0.003359 | $1,481.82 | $33,589.70 |
| 2018-09-13 | $0.003362 | $0.003408 | $0.002127 | $0.002339 | $419.43 | $23,390.50 |
| 2018-09-14 | $0.002338 | $0.003650 | $0.002328 | $0.003629 | $1,544.70 | $36,293.00 |
| 2018-09-15 | $0.003624 | $0.004843 | $0.002929 | $0.003430 | $5,185.47 | $34,301.80 |
| 2018-09-16 | $0.003440 | $0.003758 | $0.002646 | $0.002787 | $2,227.81 | $27,868.30 |
| 2018-09-17 | $0.002794 | $0.003039 | $0.002553 | $0.002567 | $166.74 | $25,671.70 |
| 2018-09-18 | $0.002567 | $0.002867 | $0.002199 | $0.002413 | $608.77 | $24,126.00 |
| 2018-09-19 | $0.002414 | $0.002805 | $0.002400 | $0.002414 | $416.09 | $24,136.90 |
| 2018-09-20 | $0.002417 | $0.002794 | $0.002212 | $0.002603 | $840.60 | $26,034.00 |
| 2018-09-21 | $0.002604 | $0.002706 | $0.002291 | $0.002496 | $632.20 | $24,956.40 |
| 2018-09-22 | $0.002498 | $0.002684 | $0.002235 | $0.002424 | $407.25 | $24,237.90 |
| 2018-09-23 | $0.002425 | $0.002679 | $0.001550 | $0.002192 | $596.88 | $21,916.40 |
| 2018-09-24 | $0.002192 | $0.002795 | $0.0009388 | $0.002701 | $848.32 | $27,010.60 |
| 2018-09-25 | $0.002698 | $0.002847 | $0.001988 | $0.002827 | $1,234.11 | $28,273.10 |
| 2018-09-26 | $0.002823 | $0.003005 | $0.002388 | $0.002780 | $620.07 | $27,802.70 |
| 2018-09-27 | $0.002784 | $0.002912 | $0.001875 | $0.002422 | $462.79 | $24,220.00 |
| 2018-09-28 | $0.002423 | $0.002594 | $0.002068 | $0.002521 | $280.33 | $25,207.50 |
| 2018-09-29 | $0.002519 | $0.002845 | $0.002084 | $0.002835 | $1,626.46 | $28,347.60 |
| 2018-09-30 | $0.002834 | $0.002835 | $0.001586 | $0.001729 | $676.48 | $17,285.30 |