BTCT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.93 | 2.04 | 1.85 | 1.98 | 21,561 | -0.02 | -1.04% |
1개월 | 2.09 | 2.30 | 1.85 | 2.02 | 25,479 | -0.18 | -8.61% |
3개월 | 2.59 | 2.7199 | 1.85 | 2.11 | 19,757 | -0.68 | -26.25% |
6개월 | 4.02 | 4.53 | 1.85 | 3.17 | 27,196 | -2.11 | -52.49% |
1년 | 5.45 | 6.0624 | 1.85 | 3.74 | 81,576 | -3.54 | -64.95% |
3년 | 5.45 | 6.0624 | 1.85 | 3.74 | 81,576 | -3.54 | -64.95% |
5년 | 5.45 | 6.0624 | 1.85 | 3.74 | 81,576 | -3.54 | -64.95% |
BTCT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
23 7월(7) 2024 | 1.9538 | -0.03 | -1.32% | 1.99 | 1.99 | 1.94 | 5,937 |
20 7월(7) 2024 | 1.98 | 0.00 | 0.00% | 1.914 | 2.00 | 1.8801 | 10,503 |
19 7월(7) 2024 | 1.98 | -0.04 | -1.98% | 2.03 | 2.03 | 1.85 | 27,235 |
18 7월(7) 2024 | 2.02 | 0.07 | 3.57% | 2.00 | 2.0399 | 1.96 | 28,129 |
17 7월(7) 2024 | 1.9503 | 0.01 | 0.53% | 1.93 | 2.0398 | 1.93 | 33,963 |
16 7월(7) 2024 | 1.94 | -0.10 | -4.67% | 2.04 | 2.1494 | 1.86 | 135,347 |
13 7월(7) 2024 | 2.035 | -0.06 | -2.63% | 2.09 | 2.10 | 1.98 | 13,955 |
12 7월(7) 2024 | 2.09 | -0.01 | -0.48% | 2.09 | 2.10 | 2.04 | 18,456 |
11 7월(7) 2024 | 2.10 | 0.02 | 0.96% | 2.09 | 2.25 | 2.06 | 26,542 |
10 7월(7) 2024 | 2.08 | 0.05 | 2.46% | 2.02 | 2.1899 | 2.02 | 15,060 |
09 7월(7) 2024 | 2.03 | -0.06 | -2.87% | 2.15 | 2.1899 | 1.9001 | 52,033 |
06 7월(7) 2024 | 2.09 | -0.02 | -0.95% | 2.19 | 2.19 | 2.01 | 29,857 |
04 7월(7) 2024 | 2.11 | 0.01 | 0.48% | 2.10 | 2.24 | 2.10 | 12,816 |
03 7월(7) 2024 | 2.10 | -0.13 | -5.83% | 2.22 | 2.22 | 2.10 | 3,943 |
02 7월(7) 2024 | 2.23 | 0.09 | 4.21% | 2.26 | 2.26 | 2.10 | 18,791 |
29 6월(6) 2024 | 2.14 | -0.05 | -2.28% | 2.23 | 2.27 | 2.05 | 7,845 |
28 6월(6) 2024 | 2.19 | 0.09 | 4.04% | 2.29 | 2.30 | 2.10 | 13,015 |
27 6월(6) 2024 | 2.105 | -0.04 | -1.64% | 2.14 | 2.14 | 2.09 | 4,153 |
26 6월(6) 2024 | 2.14 | 0.05 | 2.39% | 2.09 | 2.20 | 2.0649 | 6,837 |
25 6월(6) 2024 | 2.09 | 0.00 | 0.11% | 2.06 | 2.20 | 2.0501 | 10,028 |