BitcoinX Historical Data - BCXUSD | ADVFN

다우존스 지수

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

등록

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001259	196.72%	0.001899	0.001899	0.001899

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000591	0.001958	0.000588	0.00064	0.000248 - 0.002187

Exchange	Last Trade	Size	Trade Price	Currency
GATE	04:43:19	58,187.57	0.001899	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	27,742,180.01	BCX	BCXEUR	BCXGBP	BCXBTC

BCXUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000649	0.001926	0.000565	33,233,354.13	0.00125	192.43%
1개월	0.000685	0.00218	0.000565	20,021,409.05	0.001214	177.13%
3개월	0.000454	0.002187	0.000453	29,083,199.70	0.001445	318.51%
6개월	0.000341	0.002187	0.000335	45,171,893.36	0.001558	456.57%
1년	0.000872	0.002187	0.000248	38,211,925.85	0.001027	117.77%
3년	0.018943	0.018943	0.000155	21,478,840.21	-0.017044	-89.98%
5년	0.006174	46.67	0.000051	18,867,719.08	-0.004275	-69.24%

BCXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
06 5월(5) 2024	0.00064	0.00000100	0.16%	0.000639	0.000646	0.00063	13,151,475.00
05 5월(5) 2024	0.000639	0.00000900	1.43%	0.000629	0.000644	0.000626	15,444,941.00
04 5월(5) 2024	0.000629	0.000038	6.42%	0.000591	0.000633	0.000588	30,534,581.00
03 5월(5) 2024	0.000592	0.00000700	1.20%	0.000582	0.001755	0.000569	54,018,762.00
02 5월(5) 2024	0.000584	-0.000024	-3.94%	0.000606	0.000607	0.000565	41,736,843.00
01 5월(5) 2024	0.000608	-0.001307	-68.25%	0.000638	0.000647	0.000591	27,619,560.00
30 4월(4) 2024	0.001915	0.001285	203.98%	0.000649	0.001926	0.000647	50,127,315.00
29 4월(4) 2024	0.00063	-0.00000500	-0.79%	0.000634	0.000643	0.000628	37,277,771.00
28 4월(4) 2024	0.000635	-0.00000300	-0.47%	0.000637	0.000639	0.000625	9,571,953.00
27 4월(4) 2024	0.000638	-0.00000700	-1.09%	0.000645	0.001939	0.000634	2,519,438.00
26 4월(4) 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	33,994,478.00
25 4월(4) 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	18,840,044.00
24 4월(4) 2024	0.000664	-0.001342	-66.89%	0.000668	0.000672	0.000659	10,778,810.00
23 4월(4) 2024	0.002006	0.001356	208.69%	0.000649	0.002017	0.000647	26,503,549.00
22 4월(4) 2024	0.00065	0.00000076	0.12%	0.000648	0.000657	0.000643	13,397,127.00
21 4월(4) 2024	0.000649	0.00000900	1.41%	0.000638	0.000654	0.000633	3,149,910.00
20 4월(4) 2024	0.00064	0.00000500	0.79%	0.001902	0.001902	0.000596	24,199,242.00
19 4월(4) 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	37,606,490.00
18 4월(4) 2024	0.000613	-0.000024	-3.77%	0.000638	0.000645	0.000599	35,974,561.00
17 4월(4) 2024	0.000637	-0.001266	-66.52%	0.000634	0.000643	0.000617	5,040,319.00
16 4월(4) 2024	0.001903	0.001245	189.27%	0.000643	0.002005	0.000622	23,908,001.00
15 4월(4) 2024	0.000658	0.000013	2.02%	0.000643	0.000658	0.000622	8,217,120.00
14 4월(4) 2024	0.000645	-0.000026	-3.87%	0.000671	0.000679	0.000616	7,600,027.00
13 4월(4) 2024	0.000671	-0.000029	-4.14%	0.0007	0.002113	0.00066	1,090,487.00
12 4월(4) 2024	0.000701	-0.00000500	-0.71%	0.000706	0.000713	0.000696	2,240,701.00
11 4월(4) 2024	0.000706	0.000014	2.02%	0.000691	0.000711	0.000675	4,663,066.00
10 4월(4) 2024	0.000692	-0.00146	-67.87%	0.000716	0.000717	0.000683	763,493.00
09 4월(4) 2024	0.002151	0.001457	209.83%	0.000685	0.00218	0.000679	20,629,376.00
08 4월(4) 2024	0.000694	0.00000500	0.73%	0.000689	0.000703	0.000689	14,764,694.00
07 4월(4) 2024	0.00069	0.00001	1.47%	0.000678	0.000696	0.000675	6,317,864.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관