BitcoinX Historical Data - BCXEUR | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
암호화폐
COIN
BitcoinX (암호화폐:BCXEUR)
BitcoinX (암호화폐:BCXEUR) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
BitcoinX	BCXEUR	암호화폐	0	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00117	196.62%	0.001765	0.001765	0.001765

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000595	0.00187	0.000565	0.000595	0.000231 - 0.002012

Exchange	Last Trade	Size	Trade Price	Currency
GATE	01:12:22	96,671.93	0.001765	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	27,477,266.02	BCX	BCXUSD	BCXGBP	BCXBTC

BCXEUR Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000595	0.00187	0.000531	33,233,354.13	0.001169	196.44%
1개월	0.000633	0.002012	0.000531	20,021,409.05	0.001132	178.97%
3개월	0.000399	0.002012	0.000396	29,063,549.78	0.001366	342.44%
6개월	0.000336	0.002012	0.000323	45,033,173.72	0.001429	425.65%
1년	0.00078	0.002012	0.000231	38,156,539.59	0.000985	126.33%
3년	0.002385	0.015693	0.000152	21,457,846.36	-0.00062	-26.01%
5년	0.005528	41.26	0.000046	18,867,173.16	-0.003763	-68.08%

BCXEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
06 5월(5) 2024	0.000595	0.00000100	0.17%	0.000595	0.000599	0.000585	13,151,475.00
05 5월(5) 2024	0.000594	0.00000800	1.37%	0.000585	0.000598	0.000582	15,444,941.00
04 5월(5) 2024	0.000585	0.000034	6.17%	0.000551	0.000589	0.000548	30,534,581.00
03 5월(5) 2024	0.000551	0.00000600	1.10%	0.001635	0.001635	0.000532	54,018,762.00
02 5월(5) 2024	0.000545	-0.000026	-4.55%	0.000568	0.00057	0.000531	41,736,843.00
01 5월(5) 2024	0.000571	-0.001216	-68.07%	0.000595	0.000603	0.000555	27,619,560.00
30 4월(4) 2024	0.001786	0.001198	203.50%	0.000595	0.00187	0.000565	50,127,315.00
29 4월(4) 2024	0.000589	-0.00000500	-0.84%	0.000594	0.000601	0.000587	37,277,771.00
28 4월(4) 2024	0.000593	-0.00000300	-0.50%	0.000596	0.000597	0.000585	9,571,953.00
27 4월(4) 2024	0.000597	-0.00000500	-0.83%	0.001805	0.001807	0.000593	2,519,438.00
26 4월(4) 2024	0.000601	0.00000013	0.02%	0.000601	0.000608	0.000588	33,994,478.00
25 4월(4) 2024	0.000601	-0.000019	-3.06%	0.000622	0.000627	0.000595	18,840,044.00
24 4월(4) 2024	0.00062	-0.001263	-67.06%	0.000627	0.00063	0.000617	10,778,810.00
23 4월(4) 2024	0.001883	0.001272	208.28%	0.000595	0.001893	0.000565	26,503,549.00
22 4월(4) 2024	0.000611	0.00000068	0.11%	0.000609	0.000618	0.000604	13,397,127.00
21 4월(4) 2024	0.00061	0.00000900	1.50%	0.000598	0.000615	0.000593	3,149,910.00
20 4월(4) 2024	0.000602	0.00000500	0.84%	0.000595	0.000615	0.000565	24,199,242.00
19 4월(4) 2024	0.000597	0.000021	3.65%	0.000576	0.000601	0.00057	37,606,490.00
18 4월(4) 2024	0.000576	-0.000025	-4.17%	0.000601	0.000607	0.000562	35,974,561.00
17 4월(4) 2024	0.0006	-0.001191	-66.50%	0.000598	0.000605	0.000581	5,040,319.00
16 4월(4) 2024	0.001791	0.001174	190.14%	0.000637	0.001884	0.000625	23,908,001.00
15 4월(4) 2024	0.000617	0.00000070	0.11%	0.000608	0.00063	0.00059	8,217,120.00
14 4월(4) 2024	0.000617	-0.000016	-2.53%	0.000634	0.000643	0.000586	7,600,027.00
13 4월(4) 2024	0.000633	-0.00002	-3.06%	0.000654	0.001967	0.000619	1,090,487.00
12 4월(4) 2024	0.000653	-0.00000300	-0.46%	0.000655	0.000663	0.000649	2,240,701.00
11 4월(4) 2024	0.000657	0.000019	2.98%	0.000637	0.000662	0.000625	4,663,066.00
10 4월(4) 2024	0.000638	-0.001339	-67.74%	0.000659	0.00066	0.00063	763,493.00
09 4월(4) 2024	0.001977	0.001336	208.35%	0.000633	0.002012	0.000612	20,629,376.00
08 4월(4) 2024	0.000641	0.00000400	0.63%	0.000636	0.000649	0.000636	14,764,694.00
07 4월(4) 2024	0.000637	0.00000900	1.43%	0.000626	0.000643	0.000623	6,317,864.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관