BitcoinX Historical Data - BCXGBP | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000969	-1.94%	0.000491	0.000491	0.000491

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000501	0.000502	0.000488	0.000501	0.000198 - 0.001726

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:10:09	49,438.15	0.000491	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	10,342,158.45	BCX	BCXEUR	BCXUSD	BCXBTC

BCXGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000504	0.001543	0.000481	18,753,308.64	-0.000012	-2.47%
1개월	0.000509	0.001646	0.000453	23,284,231.37	-0.000018	-3.58%
3개월	0.000411	0.001726	0.000399	26,187,572.30	0.00008	19.37%
6개월	0.000297	0.001726	0.000282	41,789,616.97	0.000194	65.53%
1년	0.000216	0.001726	0.000198	38,051,741.68	0.000275	127.53%
3년	0.002144	0.009047	0.000132	21,422,670.81	-0.001653	-77.10%
5년	0.00375	36.34	0.000042	18,892,642.22	-0.003259	-86.90%

BCXGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
14 5월(5) 2024	0.001502	0.001011	205.95%	0.000508	0.001543	0.000507	28,018,778.00
13 5월(5) 2024	0.000491	0.00000500	1.03%	0.000486	0.000494	0.000485	20,747,712.00
12 5월(5) 2024	0.000486	-0.00000100	-0.21%	0.000486	0.00049	0.000483	22,683,724.00
11 5월(5) 2024	0.000487	-0.000017	-3.38%	0.000502	0.000506	0.000481	15,980,129.00
10 5월(5) 2024	0.000504	0.000014	2.86%	0.00049	0.000506	0.000487	12,765,388.00
09 5월(5) 2024	0.000489	-0.000011	-2.20%	0.000499	0.000504	0.000487	5,162,511.00
08 5월(5) 2024	0.0005	-0.001009	-66.87%	0.000504	0.000513	0.000498	25,914,915.00
07 5월(5) 2024	0.001509	0.000998	195.45%	0.000508	0.001634	0.000507	29,198,139.00
06 5월(5) 2024	0.000511	0.00000200	0.39%	0.00051	0.000515	0.000502	13,151,475.00
05 5월(5) 2024	0.000509	0.00000700	1.39%	0.000501	0.000513	0.000499	15,444,941.00
04 5월(5) 2024	0.000502	0.00003	6.36%	0.000472	0.000505	0.000469	30,534,581.00
03 5월(5) 2024	0.000472	0.00000600	1.29%	0.001398	0.0014	0.000455	54,018,762.00
02 5월(5) 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	41,736,843.00
01 5월(5) 2024	0.000485	-0.001039	-68.15%	0.000508	0.000515	0.000474	27,619,560.00
30 4월(4) 2024	0.001525	0.001021	202.84%	0.000524	0.001634	0.000507	50,127,315.00
29 4월(4) 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	37,277,771.00
28 4월(4) 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	9,571,953.00
27 4월(4) 2024	0.000511	-0.00000500	-0.97%	0.000516	0.001551	0.000507	2,519,438.00
26 4월(4) 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	33,994,478.00
25 4월(4) 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	18,840,044.00
24 4월(4) 2024	0.000533	-0.001092	-67.19%	0.000541	0.000544	0.000531	10,778,810.00
23 4월(4) 2024	0.001625	0.0011	209.50%	0.000524	0.001646	0.000507	26,503,549.00
22 4월(4) 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	13,397,127.00
21 4월(4) 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	3,149,910.00
20 4월(4) 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	24,199,242.00
19 4월(4) 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	37,606,490.00
18 4월(4) 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	35,974,561.00
17 4월(4) 2024	0.000513	-0.001016	-66.47%	0.000509	0.000517	0.000497	5,040,319.00
16 4월(4) 2024	0.001528	0.000999	188.92%	0.000524	0.001607	0.000507	23,908,001.00
15 4월(4) 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	8,217,120.00
14 4월(4) 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	7,600,027.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관