BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001724 | $0.002230 | $0.001530 | $0.001973 | $734.27 | $19,726.30 |
| 2018-10-02 | $0.001967 | $0.002366 | $0.001305 | $0.002353 | $1,412.00 | $23,526.80 |
| 2018-10-03 | $0.002031 | $0.002303 | $0.001839 | $0.002179 | $1,507.53 | $21,790.00 |
| 2018-10-04 | $0.002178 | $0.002279 | $0.001468 | $0.001976 | $1,793.45 | $19,756.40 |
| 2018-10-05 | $0.001978 | $0.002289 | $0.001570 | $0.001867 | $333.67 | $18,666.40 |
| 2018-10-06 | $0.001871 | $0.002327 | $0.001567 | $0.001569 | $359.90 | $15,688.00 |
| 2018-10-07 | $0.001639 | $0.002377 | $0.0005374 | $0.001690 | $3,093.91 | $16,896.00 |
| 2018-10-08 | $0.001697 | $0.002147 | $0.001157 | $0.001635 | $1,459.51 | $16,348.90 |
| 2018-10-09 | $0.001639 | $0.001640 | $0.001054 | $0.001325 | $930.56 | $13,248.60 |
| 2018-10-10 | $0.001320 | $0.001451 | $0.001045 | $0.001451 | $496.61 | $14,505.10 |
| 2018-10-11 | $0.001446 | $0.001447 | $0.001058 | $0.001305 | $659.30 | $13,045.70 |
| 2018-10-12 | $0.001303 | $0.001320 | $0.001055 | $0.001310 | $338.93 | $13,099.60 |
| 2018-10-13 | $0.001310 | $0.001557 | $0.001059 | $0.001557 | $1,616.52 | $15,574.50 |
| 2018-10-14 | $0.001558 | $0.001582 | $0.001130 | $0.001190 | $423.09 | $11,895.20 |
| 2018-10-15 | $0.001191 | $0.001945 | $0.001183 | $0.001254 | $939.03 | $12,539.70 |
| 2018-10-16 | $0.001253 | $0.002286 | $0.001178 | $0.001915 | $3,938.81 | $19,153.00 |
| 2018-10-17 | $0.001919 | $0.002513 | $0.001465 | $0.001890 | $1,261.05 | $18,900.10 |
| 2018-10-18 | $0.001897 | $0.001949 | $0.001426 | $0.001684 | $126.05 | $16,841.60 |
| 2018-10-19 | $0.001684 | $0.001947 | $0.001670 | $0.001672 | $137.71 | $16,719.10 |
| 2018-10-20 | $0.001672 | $0.001944 | $0.001606 | $0.001747 | $839.02 | $17,470.80 |
| 2018-10-21 | $0.001747 | $0.001816 | $0.001489 | $0.001816 | $272.38 | $18,160.50 |
| 2018-10-22 | $0.001880 | $0.001948 | $0.001305 | $0.001484 | $764.45 | $14,841.30 |
| 2018-10-23 | $0.001484 | $0.001933 | $0.001416 | $0.001423 | $463.30 | $14,231.20 |
| 2018-10-24 | $0.001417 | $0.001695 | $0.001417 | $0.001555 | $240.89 | $15,546.50 |
| 2018-10-25 | $0.001555 | $0.001878 | $0.001544 | $0.001547 | $223.72 | $15,472.00 |
| 2018-10-26 | $0.001544 | $0.001877 | $0.001478 | $0.001876 | $476.19 | $18,756.10 |
| 2018-10-27 | $0.001868 | $0.001881 | $0.001672 | $0.001674 | $3.35 | $16,737.30 |
| 2018-10-28 | $0.001683 | $0.001685 | $0.001477 | $0.001549 | $403.48 | $15,485.10 |
| 2018-10-29 | $0.001548 | $0.001710 | $0.001446 | $0.001455 | $63.87 | $14,551.90 |
| 2018-10-30 | $0.001455 | $0.001457 | $0.001249 | $0.001366 | $432.74 | $13,657.00 |
| 2018-10-31 | $0.001370 | $0.001427 | $0.001042 | $0.001384 | $248.12 | $13,835.80 |