BCA
Bitcoiva 순위 3741
웹사이트
Twitter
0 BCA
구매 / 판매
Get Wallet
Bitcoiva
Bitcoiva 가격 $ 8.83
$ 8.83
Bitcoiva 24h Vol
$152,789
$152,789
Bitcoiva 시가 총액 $0
$0
24시간 볼륨
2 BTC 1 H
-0.21 %
24 H
14.47 %
7 d
37.44 %
오늘 Bitcoiva 미국 달러의 가격은 현재입니다.
8.83
USD, 변환 된 경우 Bitcoin ~이다.
0.00009203
BTC. 총 N/A 현재 시장에서 유통되고있다.. Bitcoiva 가격에 변화가 생겼다. 14.47 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.002 M US dollars Bitcoiva ~에 거래되었습니다 암호 교환. 도망 Bitcoiva's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
Bitcoiva
심볼
BCA
알고리즘
SHA256
BTC 가격
0.00009203 BTC
BTC 시장
0 BTC
BTC 24h Vol
2 BTC
암호화폐 총 채굴량
0 BCA
1h
-0.21 %
24h
14.47 %
7d
37.44 %
Twitter
웹사이트
Share Bitcoiva Price
차트
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2022-01-08 | $0.0715 | $0.0738 | $0.0738 | $0.0538 |
| 2022-01-09 | $0.0738 | $0.0741 | $0.0741 | $0.0741 |
| 2022-01-10 | $0.0741 | $0.0577 | $0.0740 | $0.0577 |
| 2022-01-11 | $0.0577 | $0.0603 | $0.0863 | $0.0556 |
| 2022-01-12 | $0.0603 | $0.0856 | $0.0856 | $0.0619 |
| 2022-01-13 | $0.0856 | $0.0562 | $0.0830 | $0.0562 |
| 2022-01-14 | $0.0562 | $0.0543 | $0.0784 | $0.0526 |
| 2022-01-15 | $0.0543 | $0.0547 | $0.0733 | $0.0534 |
| 2022-01-16 | $0.0547 | $0.0526 | $0.0724 | $0.0526 |
| 2022-01-17 | $0.0526 | $0.0536 | $0.0536 | $0.0515 |
| 2022-01-18 | $0.0536 | $0.0555 | $0.0763 | $0.0534 |
| 2022-01-19 | $0.0555 | $0.0588 | $0.0742 | $0.0546 |
| 2022-01-20 | $0.0588 | $0.0558 | $0.0708 | $0.0533 |
| 2022-01-21 | $0.0558 | $0.0511 | $0.0511 | $0.0499600 |
| 2022-01-22 | $0.0511 | $0.0491100 | $0.0600 | $0.0491100 |
| 2022-01-23 | $0.0491100 | $0.0581 | $0.0726 | $0.0508 |
| 2022-01-24 | $0.0581 | $0.0569 | $0.0624 | $0.0569 |
| 2022-01-25 | $0.0569 | $0.0544 | $0.0573 | $0.0536 |
| 2022-01-26 | $0.0544 | $0.0545 | $0.0545 | $0.0541 |
| 2022-01-27 | $0.0545 | $0.0550 | $0.0550 | $0.0550 |
| 2022-01-28 | $0.0550 | $0.0559 | $0.0559 | $0.0559 |
| 2022-01-29 | $0.0559 | $0.0500 | $0.0565 | $0.0500 |
| 2022-01-30 | $0.0500 | $0.0663 | $0.0671 | $0.0473900 |
| 2022-01-31 | $0.0663 | $0.0492800 | $0.0685 | $0.0485100 |
| 2022-02-01 | $0.0492700 | $0.0503 | $0.0503 | $0.0495600 |
| 2022-02-02 | $0.0503 | $0.0476200 | $0.0479900 | $0.0472600 |
| 2022-02-03 | $0.0476200 | $0.0485300 | $0.0485300 | $0.0481500 |
| 2022-02-04 | $0.0485300 | $0.0707 | $0.0707 | $0.0532 |
| 2022-02-05 | $0.0707 | $0.0538 | $0.0704 | $0.0538 |
| 2022-02-06 | $0.0538 | $0.0539 | $0.0713 | $0.0539 |
| 2022-02-07 | $0.0539 | $0.0561 | $0.0768 | $0.0557 |
| 2022-02-08 | $0.0561 | $0.0569 | $0.0701 | $0.0564 |
| 2022-02-09 | $0.0569 | $0.0497500 | $0.0711 | $0.0493100 |
| 2022-02-10 | $0.0497500 | $0.0457100 | $0.0675 | $0.0409200 |
| 2022-02-11 | $0.0457100 | $0.0534 | $0.0772 | $0.0436700 |
| 2022-02-12 | $0.0534 | $0.0591 | $0.0765 | $0.0520 |
| 2022-02-13 | $0.0591 | $0.0614 | $0.0614 | $0.0589 |
| 2022-02-14 | $0.0614 | $0.0596 | $0.0621 | $0.0596 |
| 2022-02-15 | $0.0596 | $0.0584 | $0.0825 | $0.0557 |
| 2022-02-16 | $0.0584 | $0.0637 | $0.0957 | $0.0575 |
| 2022-02-17 | $0.0637 | $0.0576 | $0.0592 | $0.0572 |
| 2022-02-18 | $0.0576 | $0.0560 | $0.0764 | $0.0560 |
| 2022-02-19 | $0.0560 | $0.0562 | $0.0566 | $0.0562 |
| 2022-02-20 | $0.0562 | $0.0530 | $0.0541 | $0.0530 |
| 2022-02-21 | $0.0530 | $0.0507 | $0.0522 | $0.0444400 |
| 2022-02-22 | $0.0507 | $0.0520 | $0.0677 | $0.0517 |
| 2022-02-23 | $0.0520 | $0.0503 | $0.0507 | $0.0503 |
| 2022-02-24 | $0.0503 | $0.0487100 | $0.0522 | $0.0487100 |
| 2022-02-25 | $0.0487100 | $0.0470900 | $0.0498300 | $0.0470900 |
| 2022-02-26 | $0.0470900 | $0.0418700 | $0.0614 | $0.0391300 |
| 2022-02-27 | $0.0418700 | $0.0362100 | $0.0509 | $0.0362100 |
| 2022-02-28 | $0.0362100 | $0.0360800 | $0.0362500 | $0.0360400 |
| 2022-03-01 | $0.0362800 | $0.0368800 | $0.0373200 | $0.0359900 |
| 2022-03-02 | $0.0368800 | $0.0370700 | $0.0370700 | $0.0368100 |
| 2022-03-03 | $0.0307500 | $0.0454500 | $0.0548 | $0.0297300 |
| 2022-03-04 | $0.0454500 | $0.0454900 | $0.0454900 | $0.0454200 |
| 2022-03-05 | $0.0469900 | $0.0468900 | $0.0631 | $0.0468900 |
| 2022-03-06 | $0.0468900 | $0.0465000 | $0.0615 | $0.0457300 |
| 2022-03-07 | $0.0465000 | $0.0471600 | $0.0605 | $0.0460200 |
| 2022-03-08 | $0.0471600 | $0.0504 | $0.0504 | $0.0480500 |
| 2022-03-09 | $0.0504 | $0.0550 | $0.0550 | $0.0546 |
| 2022-03-10 | $0.0550 | $0.0513 | $0.0517 | $0.0513 |
| 2022-03-11 | $0.0513 | $0.0364200 | $0.0593 | $0.0201500 |
| 2022-03-12 | $0.0364200 | $0.0403600 | $0.0570 | $0.0364800 |
| 2022-03-13 | $0.0403600 | $0.0378000 | $0.0393100 | $0.0374200 |
| 2022-03-14 | $0.0378000 | $0.0389000 | $0.0397000 | $0.0389000 |
| 2022-03-15 | $0.0389000 | $0.0346000 | $0.0385300 | $0.0342000 |
| 2022-03-16 | $0.0346000 | $0.0345900 | $0.0346400 | $0.0345900 |
| 2022-03-20 | $0.0299900 | $0.0516 | $0.0520 | $0.0292800 |
| 2022-03-21 | $0.0516 | $0.0361200 | $0.0550 | $0.0307800 |
| 2022-03-22 | $0.0361200 | $0.0368700 | $0.0423800 | $0.0347500 |
| 2022-03-23 | $0.0368700 | $0.0368400 | $0.0368700 | $0.0368400 |
| 2022-03-24 | $0.0429000 | $0.0400500 | $0.0440100 | $0.0396100 |
| 2022-03-25 | $0.0400500 | $0.0400200 | $0.0400600 | $0.0400100 |
| 2022-03-26 | $0.0359100 | $0.0432100 | $0.0610 | $0.0347400 |
| 2022-03-27 | $0.0432100 | $0.0463700 | $0.0586 | $0.0454400 |
| 2022-03-28 | $0.0463700 | $0.0405300 | $0.0466600 | $0.0405300 |
| 2022-03-29 | $0.0405300 | $0.0436500 | $0.0436500 | $0.0408000 |
| 2022-03-30 | $0.0436500 | $0.0428200 | $0.0432900 | $0.0428200 |
| 2022-03-31 | $0.0428200 | $0.0414300 | $0.0414300 | $0.0414300 |
| 2022-04-01 | $0.0414300 | $0.0435200 | $0.0648 | $0.0421300 |
| 2022-04-02 | $0.0435200 | $0.0430700 | $0.0439900 | $0.0426100 |
| 2022-04-03 | $0.0430700 | $0.0430800 | $0.0431200 | $0.0430500 |
| 2022-04-04 | $0.0436300 | $0.0442800 | $0.0447400 | $0.0438100 |
| 2022-04-05 | $0.0442800 | $0.0436800 | $0.0436800 | $0.0423200 |
| 2022-04-06 | $0.0436800 | $0.0410200 | $0.0414500 | $0.0405900 |
| 2022-04-07 | $0.0410200 | $0.0404200 | $0.0412900 | $0.0404200 |
| 2022-04-08 | $0.0404200 | $0.0380500 | $0.0397400 | $0.0380500 |
| 2022-04-09 | $0.0380500 | $0.0389200 | $0.0595 | $0.0376400 |
| 2022-04-10 | $0.0389200 | $0.0413100 | $0.0565 | $0.0383600 |
| 2022-04-11 | $0.0413100 | $0.0375600 | $0.0387500 | $0.0375600 |
| 2022-04-12 | $0.0375600 | $0.0376800 | $0.0445000 | $0.0376800 |
| 2022-04-13 | $0.0376800 | $0.0399200 | $0.0556 | $0.0366200 |
| 2022-04-14 | $0.0399200 | $0.0407500 | $0.0407500 | $0.0387500 |
| 2022-04-15 | $0.0407500 | $0.0401600 | $0.0417800 | $0.0397500 |
| 2022-04-16 | $0.0401600 | $0.0408000 | $0.0412000 | $0.0395800 |
| 2022-04-17 | $0.0408000 | $0.0408100 | $0.0408200 | $0.0407900 |
| 2022-04-19 | $0.0367300 | $0.0381800 | $0.0581 | $0.0373500 |
| 2022-04-20 | $0.0381800 | $0.0442700 | $0.0554 | $0.0380700 |
| 2022-04-21 | $0.0442700 | $0.0457500 | $0.0457500 | $0.0433300 |
| 2022-04-22 | $0.0457500 | $0.0417000 | $0.0544 | $0.0401100 |
| 2022-04-23 | $0.0417000 | $0.0410200 | $0.0414200 | $0.0406300 |
| 2022-04-24 | $0.0410200 | $0.0390700 | $0.0525 | $0.0390700 |
| 2022-04-25 | $0.0390700 | $0.0683 | $0.0700 | $0.0400300 |
| 2022-04-26 | $0.0683 | $0.0423100 | $0.0644 | $0.0419300 |
| 2022-04-27 | $0.0423100 | $0.0455300 | $0.0459200 | $0.0435700 |
| 2022-04-28 | $0.0455300 | $0.0445200 | $0.0473000 | $0.0445200 |
| 2022-04-29 | $0.0445200 | $0.0445400 | $0.0445400 | $0.0445000 |
| 2022-04-30 | $0.0443800 | $0.0433000 | $0.0433000 | $0.0433000 |
| 2022-05-01 | $0.0433000 | $0.0442500 | $0.0442500 | $0.0442500 |
| 2022-05-02 | $0.0442500 | $0.0442900 | $0.0528 | $0.0442900 |
| 2022-05-03 | $0.0442900 | $0.0388600 | $0.0604 | $0.0388600 |
| 2022-05-04 | $0.0388600 | $0.0400800 | $0.0408700 | $0.0373000 |
| 2022-05-05 | $0.0400800 | $0.0409300 | $0.0563 | $0.0369100 |
| 2022-05-06 | $0.0409300 | $0.0435700 | $0.0681 | $0.0403300 |
| 2022-05-07 | $0.0435700 | $0.0454000 | $0.0457600 | $0.0429200 |
| 2022-05-08 | $0.0454000 | $0.0466300 | $0.0466300 | $0.0435600 |
| 2022-05-09 | $0.0466300 | $0.0430100 | $0.0430100 | $0.0412100 |
| 2022-05-10 | $0.0430100 | $0.0390800 | $0.0558 | $0.0384600 |
| 2022-05-11 | $0.0390800 | $0.0365600 | $0.0365600 | $0.0362700 |
| 2022-05-12 | $0.0365600 | $0.0274700 | $0.0462700 | $0.0274700 |
| 2022-05-13 | $0.0274700 | $0.0269100 | $0.0283700 | $0.0260300 |
| 2022-05-14 | $0.0269100 | $0.0267400 | $0.0276500 | $0.0264400 |
| 2022-05-15 | $0.0267400 | $0.0278500 | $0.0309800 | $0.0278500 |
| 2022-05-16 | $0.0278500 | $0.0265600 | $0.0271500 | $0.0265600 |
| 2022-05-17 | $0.0265600 | $0.0267700 | $0.0270700 | $0.0267700 |
| 2022-05-18 | $0.0267700 | $0.0255100 | $0.0286700 | $0.0252300 |
| 2022-05-19 | $0.0255100 | $0.0245300 | $0.0269500 | $0.0245300 |
| 2022-05-20 | $0.0245300 | $0.0233300 | $0.0239200 | $0.0227500 |
| 2022-05-21 | $0.0233300 | $0.0235300 | $0.0352900 | $0.0229400 |
| 2022-05-22 | $0.0235300 | $0.0278400 | $0.0378300 | $0.0242100 |
| 2022-05-23 | $0.0278400 | $0.0360500 | $0.0360500 | $0.0261700 |
| 2022-05-24 | $0.0360500 | $0.0272800 | $0.0367600 | $0.0272800 |
| 2022-05-25 | $0.0272600 | $0.0271500 | $0.0271500 | $0.0271500 |
| 2022-05-26 | $0.0271500 | $0.0268500 | $0.0271500 | $0.0268500 |
| 2022-05-27 | $0.0268500 | $0.0260200 | $0.0263100 | $0.0260200 |
| 2022-05-28 | $0.0260200 | $0.0264000 | $0.0266900 | $0.0264000 |
| 2022-05-29 | $0.0264000 | $0.0267800 | $0.0267800 | $0.0267800 |
| 2022-05-30 | $0.0268000 | $0.0288600 | $0.0288600 | $0.0288600 |
| 2022-05-31 | $0.0288600 | $0.0470400 | $0.2384000 | $0.0289200 |
| 2022-06-01 | $0.0470400 | $0.0455800 | $0.0894 | $0.0336600 |
| 2022-06-02 | $0.0455800 | $0.0444400 | $0.0465700 | $0.0426200 |
| 2022-06-03 | $0.0444400 | $0.0706 | $0.0706 | $0.0433300 |
| 2022-06-04 | $0.0706 | $0.1728000 | $0.1728000 | $0.0597 |
| 2022-06-05 | $0.1728000 | $0.1375000 | $0.2093000 | $0.1259000 |
| 2022-06-06 | $0.1375000 | $0.1483000 | $0.2314000 | $0.1442000 |
| 2022-06-07 | $0.1483000 | $0.1108000 | $0.2175000 | $0.1108000 |
| 2022-06-08 | $0.1108000 | $0.0830 | $0.1627000 | $0.0728 |
| 2022-06-09 | $0.0830 | $0.0930 | $0.1621000 | $0.0815 |
| 2022-06-10 | $0.0930 | $0.1744000 | $0.2180000 | $0.0898 |
| 2022-06-11 | $0.1744000 | $0.1437000 | $0.1703000 | $0.1419000 |
| 2022-06-12 | $0.1437000 | $0.1648000 | $0.2345000 | $0.1343000 |
| 2022-06-13 | $0.1648000 | $0.1748000 | $0.1753000 | $0.1249000 |
| 2022-06-14 | $0.1748000 | $0.1362000 | $0.1723000 | $0.1354000 |
| 2022-06-15 | $0.1362000 | $0.0992900 | $0.1693000 | $0.0627 |
| 2022-06-16 | $0.0992900 | $0.0731 | $0.1121000 | $0.0731 |
| 2022-06-17 | $0.0731 | $0.0740 | $0.1120000 | $0.0734 |
| 2022-06-18 | $0.0740 | $0.0732 | $0.0934 | $0.0686 |
| 2022-06-19 | $0.0732 | $0.0791 | $0.0972 | $0.0791 |
| 2022-06-20 | $0.0791 | $0.0787 | $0.0966 | $0.0771 |
| 2022-06-21 | $0.0787 | $0.0857 | $0.0857 | $0.0782 |
| 2022-06-22 | $0.0857 | $0.0822 | $0.1088000 | $0.0822 |
| 2022-06-23 | $0.0822 | $0.0962 | $0.1899000 | $0.0869 |
| 2022-06-24 | $0.0962 | $0.0987 | $0.1729000 | $0.0959 |
| 2022-06-25 | $0.0987 | $0.0994300 | $0.1497000 | $0.0992100 |
| 2022-06-26 | $0.0994300 | $0.0972 | $0.0974 | $0.0972 |
| 2022-06-27 | $0.0972 | $0.0955 | $0.1407000 | $0.0955 |
| 2022-06-28 | $0.0955 | $0.0869 | $0.1316000 | $0.0869 |
| 2022-06-29 | $0.0869 | $0.0760 | $0.1075000 | $0.0760 |
| 2022-06-30 | $0.0760 | $0.0767 | $0.1059000 | $0.0753 |
| 2022-07-01 | $0.0767 | $0.0743 | $0.0743 | $0.0741 |
| 2022-07-02 | $0.0743 | $0.0561 | $0.0997800 | $0.0561 |
| 2022-07-03 | $0.0561 | $0.0571 | $0.0963 | $0.0563 |
| 2022-07-04 | $0.0571 | $0.0571 | $0.0571 | $0.0571 |
| 2022-07-05 | $0.0748 | $0.0827 | $0.0997900 | $0.0746 |
| 2022-07-06 | $0.0827 | $0.0764 | $0.1033000 | $0.0723 |
| 2022-07-07 | $0.0764 | $0.0843 | $0.1027000 | $0.0804 |
| 2022-07-08 | $0.0843 | $0.0974 | $0.1229000 | $0.0842 |
| 2022-07-09 | $0.0974 | $0.0965 | $0.0973 | $0.0958 |
| 2022-07-10 | $0.0965 | $0.0934 | $0.1230000 | $0.0926 |
| 2022-07-11 | $0.0934 | $0.0997200 | $0.1237000 | $0.0894 |
| 2022-07-12 | $0.0997200 | $0.0863 | $0.1139000 | $0.0863 |
| 2022-07-13 | $0.0863 | $0.0856 | $0.0904 | $0.0856 |
| 2022-07-14 | $0.0856 | $0.0875 | $0.0875 | $0.0870 |
| 2022-07-15 | $0.0875 | $0.0894 | $0.0894 | $0.0885 |
| 2022-07-16 | $0.0894 | $0.0899 | $0.0909 | $0.0897 |
| 2022-07-17 | $0.0899 | $0.0867 | $0.1040000 | $0.0867 |
| 2022-07-18 | $0.0867 | $0.0902 | $0.0936 | $0.0902 |
| 2022-07-19 | $0.0902 | $0.0941 | $0.0941 | $0.0941 |
| 2022-07-20 | $0.0941 | $0.0862 | $0.0934 | $0.0862 |
| 2022-07-21 | $0.0862 | $0.0857 | $0.0859 | $0.0857 |
| 2022-07-22 | $0.0857 | $0.0873 | $0.0873 | $0.0839 |
| 2022-07-23 | $0.0873 | $0.0867 | $0.0867 | $0.0864 |
| 2022-07-24 | $0.0867 | $0.0861 | $0.1111000 | $0.0858 |
| 2022-07-25 | $0.0861 | $0.0820 | $0.0829 | $0.0812 |
| 2022-07-26 | $0.0820 | $0.0814 | $0.1025000 | $0.0812 |
| 2022-07-27 | $0.0814 | $0.0877 | $0.0879 | $0.0877 |
| 2022-07-28 | $0.0877 | $0.0723 | $0.0911 | $0.0720 |
| 2022-07-29 | $0.0723 | $0.0723 | $0.0991200 | $0.0718 |
| 2022-07-30 | $0.0723 | $0.0719 | $0.0719 | $0.0719 |
| 2022-07-31 | $0.0719 | $0.0709 | $0.0746 | $0.0706 |
| 2022-08-01 | $0.0709 | $0.0358400 | $0.0887 | $0.0358400 |
| 2022-08-02 | $0.0358400 | $0.0427600 | $0.0552 | $0.0354100 |
| 2022-08-03 | $0.0427600 | $0.0447400 | $0.0685 | $0.0424500 |
| 2022-08-04 | $0.0447400 | $0.0584 | $0.0880 | $0.0443400 |
| 2022-08-05 | $0.0584 | $0.0641 | $0.0651 | $0.0602 |
| 2022-08-06 | $0.0641 | $0.0583 | $0.0631 | $0.0583 |
| 2022-08-07 | $0.0583 | $0.0596 | $0.0904 | $0.0589 |
| 2022-08-08 | $0.0596 | $0.0607 | $0.0615 | $0.0607 |
| 2022-08-09 | $0.0607 | $0.0588 | $0.0591 | $0.0588 |
| 2022-08-10 | $0.0588 | $0.0476800 | $0.0911 | $0.0474400 |
| 2022-08-11 | $0.0476800 | $0.0529 | $0.0529 | $0.0476500 |
| 2022-08-12 | $0.0529 | $0.0635 | $0.1025000 | $0.0540 |
| 2022-08-13 | $0.0635 | $0.0624 | $0.0648 | $0.0624 |
| 2022-08-14 | $0.0624 | $0.0584 | $0.0620 | $0.0569 |
| 2022-08-15 | $0.0584 | $0.0581 | $0.0865 | $0.0576 |
| 2022-08-16 | $0.0581 | $0.0582 | $0.0728 | $0.0575 |
| 2022-08-17 | $0.0582 | $0.0555 | $0.0569 | $0.0555 |
| 2022-08-18 | $0.0555 | $0.0594 | $0.0926 | $0.0522 |
| 2022-08-19 | $0.0594 | $0.0519 | $0.0552 | $0.0515 |
| 2022-08-20 | $0.0519 | $0.0520 | $0.0520 | $0.0519 |
| 2022-08-21 | $0.0279100 | $0.0380800 | $0.0665 | $0.0284000 |
| 2022-08-22 | $0.0380800 | $0.0561 | $0.0758 | $0.0378800 |
| 2022-08-23 | $0.0561 | $0.0646 | $0.0773 | $0.0564 |
| 2022-08-24 | $0.0646 | $0.0594 | $0.0757 | $0.0583 |
| 2022-08-25 | $0.0594 | $0.0587 | $0.0647 | $0.0587 |
| 2022-08-26 | $0.0587 | $0.0518 | $0.0551 | $0.0486000 |
| 2022-08-27 | $0.0518 | $0.0519 | $0.0521 | $0.0513 |
| 2022-08-28 | $0.0519 | $0.0518 | $0.0519 | $0.0518 |
| 2022-08-31 | $0.0539 | $0.0563 | $0.0563 | $0.0545 |
| 2022-09-01 | $0.0563 | $0.0566 | $0.0602 | $0.0566 |
| 2022-09-02 | $0.0566 | $0.0561 | $0.0561 | $0.0561 |
| 2022-09-03 | $0.0561 | $0.0561 | $0.0561 | $0.0557 |
| 2022-09-04 | $0.0561 | $0.0572 | $0.0572 | $0.0566 |
| 2022-09-05 | $0.0572 | $0.0572 | $0.0574 | $0.0564 |
| 2022-09-06 | $0.0572 | $0.0562 | $0.0562 | $0.0543 |
| 2022-09-07 | $0.0562 | $0.0569 | $0.0706 | $0.0569 |
| 2022-09-08 | $0.0569 | $0.0587 | $0.0587 | $0.0570 |
| 2022-09-09 | $0.0587 | $0.0667 | $0.0667 | $0.0650 |
| 2022-09-10 | $0.0667 | $0.0635 | $0.0678 | $0.0635 |
| 2022-09-11 | $0.0635 | $0.0590 | $0.0640 | $0.0590 |
| 2022-09-12 | $0.0590 | $0.0941 | $0.2014000 | $0.0603 |
| 2022-09-13 | $0.0941 | $0.1112000 | $0.1759000 | $0.0847 |
| 2022-09-14 | $0.1112000 | $0.1113000 | $0.1163000 | $0.1113000 |
| 2022-09-15 | $0.1113000 | $0.1184000 | $0.1487000 | $0.1024000 |
| 2022-09-16 | $0.1184000 | $0.1018000 | $0.1190000 | $0.1016000 |
| 2022-09-17 | $0.1018000 | $0.0730 | $0.1034000 | $0.0728 |
| 2022-09-18 | $0.0730 | $0.0713 | $0.0713 | $0.0705 |
| 2022-09-19 | $0.0713 | $0.0713 | $0.0721 | $0.0713 |
| 2022-09-20 | $0.0713 | $0.0695 | $0.0695 | $0.0689 |
| 2022-09-21 | $0.0695 | $0.0672 | $0.1047000 | $0.0672 |
| 2022-09-22 | $0.0672 | $0.0708 | $0.0718 | $0.0706 |
| 2022-09-23 | $0.0708 | $0.0704 | $0.0704 | $0.0704 |
| 2022-09-24 | $0.0704 | $0.0705 | $0.0705 | $0.0704 |
| 2022-09-25 | $0.0689 | $0.0685 | $0.0685 | $0.0685 |
| 2022-09-26 | $0.0685 | $0.0750 | $0.1033000 | $0.0700 |
| 2022-09-27 | $0.0750 | $0.0821 | $0.1002000 | $0.0706 |
| 2022-09-28 | $0.0821 | $0.0815 | $0.0835 | $0.0796 |
| 2022-09-29 | $0.0815 | $0.0843 | $0.0968 | $0.0823 |
| 2022-09-30 | $0.0843 | $0.0835 | $0.0837 | $0.0835 |
| 2022-10-01 | $0.0835 | $0.0792 | $0.0832 | $0.0734 |
| 2022-10-02 | $0.0792 | $0.0839 | $0.0942 | $0.0781 |
| 2022-10-03 | $0.0839 | $0.0732 | $0.0864 | $0.0726 |
| 2022-10-04 | $0.0732 | $0.0773 | $0.0773 | $0.0759 |
| 2022-10-05 | $0.0773 | $0.0786 | $0.0958 | $0.0766 |
| 2022-10-06 | $0.0786 | $0.0759 | $0.1032000 | $0.0759 |
| 2022-10-07 | $0.0759 | $0.0764 | $0.1006000 | $0.0713 |
| 2022-10-08 | $0.0764 | $0.0777 | $0.0777 | $0.0759 |
| 2022-10-09 | $0.0777 | $0.0778 | $0.0982 | $0.0712 |
| 2022-10-10 | $0.0778 | $0.0719 | $0.0769 | $0.0706 |
| 2022-10-11 | $0.0719 | $0.0781 | $0.0860 | $0.0715 |
| 2022-10-12 | $0.0781 | $0.0822 | $0.0964 | $0.0785 |
| 2022-10-13 | $0.0822 | $0.0828 | $0.0975 | $0.0828 |
| 2022-10-14 | $0.0828 | $0.0819 | $0.0819 | $0.0819 |
| 2022-10-15 | $0.0819 | $0.0830 | $0.0839 | $0.0814 |
| 2022-10-16 | $0.0830 | $0.0711 | $0.0838 | $0.0711 |
| 2022-10-17 | $0.0711 | $0.0723 | $0.0727 | $0.0716 |
| 2022-10-18 | $0.0723 | $0.0638 | $0.0928 | $0.0632 |
| 2022-10-19 | $0.0638 | $0.0658 | $0.0859 | $0.0631 |
| 2022-10-20 | $0.0658 | $0.0667 | $0.0667 | $0.0653 |
| 2022-10-21 | $0.0667 | $0.0682 | $0.0863 | $0.0671 |
| 2022-10-22 | $0.0682 | $0.0686 | $0.0692 | $0.0667 |
| 2022-10-23 | $0.0686 | $0.0685 | $0.0701 | $0.0685 |
| 2022-10-24 | $0.0685 | $0.0580 | $0.0677 | $0.0580 |
| 2022-10-25 | $0.0580 | $0.0550 | $0.0603 | $0.0550 |
| 2022-10-26 | $0.0550 | $0.0630 | $0.0783 | $0.0421800 |
| 2022-10-27 | $0.0630 | $0.0631 | $0.0639 | $0.0613 |
| 2022-10-28 | $0.0631 | $0.0632 | $0.0641 | $0.0626 |
| 2022-10-29 | $0.0632 | $0.0639 | $0.0645 | $0.0633 |
| 2022-10-30 | $0.0639 | $0.0633 | $0.0757 | $0.0629 |
| 2022-10-31 | $0.0633 | $0.0634 | $0.0634 | $0.0633 |
| 2022-11-02 | $0.0637 | $0.0627 | $0.0629 | $0.0625 |
| 2022-11-03 | $0.0627 | $0.0635 | $0.0748 | $0.0629 |
| 2022-11-04 | $0.0635 | $0.0662 | $0.0666 | $0.0662 |
| 2022-11-05 | $0.0662 | $0.0671 | $0.0671 | $0.0665 |
| 2022-11-06 | $0.0671 | $0.0655 | $0.0661 | $0.0655 |
| 2022-11-07 | $0.0655 | $0.0643 | $0.0645 | $0.0643 |
| 2022-11-08 | $0.0643 | $0.0579 | $0.0579 | $0.0579 |
| 2022-11-09 | $0.0579 | $0.0401800 | $0.0573 | $0.0401800 |
| 2022-11-10 | $0.0401800 | $0.0423200 | $0.0558 | $0.0409100 |
| 2022-11-11 | $0.0423200 | $0.0476200 | $0.0476200 | $0.0404800 |
| 2022-11-12 | $0.0476200 | $0.0476900 | $0.0477900 | $0.0475800 |
| 2022-11-13 | $0.0442800 | $0.0394600 | $0.0472900 | $0.0394600 |
| 2022-11-14 | $0.0394600 | $0.0395300 | $0.0395500 | $0.0394200 |
| 2022-11-15 | $0.0401500 | $0.0420300 | $0.0422000 | $0.0406800 |
| 2022-11-16 | $0.0420300 | $0.0354600 | $0.0429500 | $0.0354600 |
| 2022-11-17 | $0.0354600 | $0.0358600 | $0.0512 | $0.0355300 |
| 2022-11-18 | $0.0358600 | $0.0400300 | $0.0746 | $0.0358600 |
| 2022-11-19 | $0.0400300 | $0.0418800 | $0.0428800 | $0.0400400 |
| 2022-11-20 | $0.0418800 | $0.0424200 | $0.0561 | $0.0390100 |
| 2022-11-21 | $0.0424200 | $0.0381400 | $0.0536 | $0.0378200 |
| 2022-11-22 | $0.0381400 | $0.0362800 | $0.0403300 | $0.0362800 |
| 2022-11-23 | $0.0362800 | $0.0375000 | $0.0378300 | $0.0371600 |
| 2022-11-24 | $0.0375000 | $0.0376600 | $0.0376600 | $0.0374900 |
| 2022-11-25 | $0.0376600 | $0.0374700 | $0.0490300 | $0.0373100 |
| 2022-11-26 | $0.0374700 | $0.0381700 | $0.0482000 | $0.0371800 |
| 2022-11-27 | $0.0381700 | $0.0377700 | $0.0390800 | $0.0377700 |
| 2022-11-28 | $0.0377700 | $0.0340300 | $0.0460300 | $0.0340300 |
| 2022-11-29 | $0.0340300 | $0.0346700 | $0.0346700 | $0.0341800 |
| 2022-11-30 | $0.0346700 | $0.0382700 | $0.0563 | $0.0360400 |
| 2022-12-01 | $0.0382700 | $0.0382000 | $0.0400700 | $0.0378600 |
| 2022-12-02 | $0.0382000 | $0.0381900 | $0.0382100 | $0.0381900 |
| 2022-12-03 | $0.0382900 | $0.0374900 | $0.0378300 | $0.0374900 |
| 2022-12-04 | $0.0374900 | $0.0378200 | $0.0379900 | $0.0378200 |
| 2022-12-05 | $0.0378200 | $0.0339300 | $0.0375000 | $0.0339300 |
| 2022-12-06 | $0.0339300 | $0.0508 | $0.0511 | $0.0297300 |
| 2022-12-07 | $0.0508 | $0.0346900 | $0.0500 | $0.0345200 |
| 2022-12-08 | $0.0346900 | $0.0323800 | $0.0499600 | $0.0317000 |
| 2022-12-09 | $0.0323800 | $0.0299700 | $0.0457300 | $0.0298000 |
| 2022-12-10 | $0.0299700 | $0.0279200 | $0.0436800 | $0.0279200 |
| 2022-12-11 | $0.0279200 | $0.0283800 | $0.0425700 | $0.0278600 |
| 2022-12-12 | $0.0283800 | $0.0268500 | $0.0290800 | $0.0268500 |
| 2022-12-13 | $0.0268500 | $0.0279100 | $0.0415900 | $0.0277300 |
| 2022-12-14 | $0.0279100 | $0.0277700 | $0.0281300 | $0.0277700 |
| 2022-12-15 | $0.0277700 | $0.0270800 | $0.0383600 | $0.0269100 |
| 2022-12-16 | $0.0270800 | $0.0264900 | $0.0364800 | $0.0259900 |
| 2022-12-17 | $0.0264900 | $0.0261800 | $0.0337300 | $0.0261800 |
| 2022-12-18 | $0.0261800 | $0.0262900 | $0.0262900 | $0.0261200 |
| 2022-12-19 | $0.0262900 | $0.0256500 | $0.0258200 | $0.0256500 |
| 2022-12-20 | $0.0256500 | $0.0299100 | $0.0544 | $0.0263700 |
| 2022-12-21 | $0.0299100 | $0.0304500 | $0.0304500 | $0.0297700 |
| 2022-12-22 | $0.0304500 | $0.0339700 | $0.0740 | $0.0304400 |
| 2022-12-23 | $0.0339700 | $0.0380900 | $0.0380900 | $0.0339000 |
| 2022-12-24 | $0.0380900 | $0.0420900 | $0.0648 | $0.0382200 |
| 2022-12-25 | $0.0420900 | $0.0427500 | $0.0629 | $0.0420700 |
| 2022-12-26 | $0.0427500 | $0.0428000 | $0.0429700 | $0.0426300 |
| 2022-12-27 | $0.0428000 | $0.0417500 | $0.0581 | $0.0417500 |
| 2022-12-28 | $0.0417500 | $0.0378800 | $0.0491300 | $0.0377100 |
| 2022-12-29 | $0.0378800 | $0.0370900 | $0.0462300 | $0.0370900 |
| 2022-12-30 | $0.0370900 | $0.0338600 | $0.0370200 | $0.0337000 |
| 2022-12-31 | $0.0338600 | $0.0340500 | $0.0411600 | $0.0335600 |
| 2023-01-01 | $0.0340500 | $0.0338700 | $0.0396800 | $0.0335400 |
| 2023-01-02 | $0.0338900 | $0.0340100 | $0.0340100 | $0.0340100 |
| 2023-01-03 | $0.0340100 | $0.0333400 | $0.0340100 | $0.0333400 |
| 2023-01-04 | $0.0333400 | $0.0316700 | $0.0336900 | $0.0316700 |
| 2023-01-05 | $0.0316700 | $0.0294500 | $0.0393700 | $0.0294500 |
| 2023-01-06 | $0.0294500 | $0.0271100 | $0.0296600 | $0.0271100 |
| 2023-01-07 | $0.0271100 | $0.0272800 | $0.0272800 | $0.0269400 |
| 2023-01-08 | $0.0272800 | $0.0280700 | $0.0369700 | $0.0272100 |
| 2023-01-09 | $0.0280700 | $0.0281700 | $0.0281700 | $0.0278300 |
| 2023-01-10 | $0.0281700 | $0.0280800 | $0.0345400 | $0.0280800 |
| 2023-01-11 | $0.0280800 | $0.0281600 | $0.0482500 | $0.0276200 |
| 2023-01-12 | $0.0281600 | $0.0292200 | $0.0467500 | $0.0288400 |
| 2023-01-13 | $0.0292200 | $0.0352800 | $0.0352800 | $0.0308900 |
| 2023-01-14 | $0.0352800 | $0.0377200 | $0.0377200 | $0.0370900 |
| 2023-01-15 | $0.0377200 | $0.0371600 | $0.0375800 | $0.0371600 |
| 2023-01-16 | $0.0371600 | $0.0366600 | $0.0379300 | $0.0366600 |
| 2023-01-17 | $0.0366600 | $0.0331800 | $0.0365700 | $0.0331800 |
| 2023-01-18 | $0.0331800 | $0.0322600 | $0.0392900 | $0.0322600 |
| 2023-01-19 | $0.0322600 | $0.0288800 | $0.0328900 | $0.0286700 |
| 2023-01-20 | $0.0288800 | $0.0326500 | $0.0326500 | $0.0310700 |
| 2023-01-21 | $0.0326500 | $0.0353200 | $0.0453500 | $0.0328200 |
| 2023-01-22 | $0.0353200 | $0.0370300 | $0.0520 | $0.0352100 |
| 2023-01-23 | $0.0370300 | $0.0401100 | $0.0401100 | $0.0373600 |
| 2023-01-24 | $0.0401100 | $0.0409700 | $0.0409700 | $0.0396200 |
| 2023-01-25 | $0.0409700 | $0.0410000 | $0.0410200 | $0.0409200 |
| 2023-01-26 | $0.0440600 | $0.0358900 | $0.0439500 | $0.0354300 |
| 2023-01-27 | $0.0358900 | $0.0415400 | $0.0438500 | $0.0360000 |
| 2023-01-28 | $0.0415400 | $0.0405300 | $0.0481300 | $0.0354700 |
| 2023-01-29 | $0.0405300 | $0.0467800 | $0.0518 | $0.0415600 |
| 2023-01-30 | $0.0467800 | $0.0422400 | $0.0449800 | $0.0408700 |
| 2023-01-31 | $0.0422400 | $0.0422200 | $0.0422500 | $0.0422200 |
| 2023-02-01 | $0.0437200 | $0.0486500 | $0.0653 | $0.0448500 |
| 2023-02-02 | $0.0486500 | $0.0530 | $0.0927 | $0.0481200 |
| 2023-02-03 | $0.0530 | $0.0579 | $0.0926 | $0.0530 |
| 2023-02-04 | $0.0579 | $0.0595 | $0.0898 | $0.0576 |
| 2023-02-05 | $0.0595 | $0.0594 | $0.0594 | $0.0585 |
| 2023-02-06 | $0.0594 | $0.0480300 | $0.0797 | $0.0480300 |
| 2023-02-07 | $0.0480300 | $0.0476700 | $0.0512 | $0.0467400 |
| 2023-02-08 | $0.0476700 | $0.0456900 | $0.0684 | $0.0456900 |
| 2023-02-09 | $0.0456900 | $0.0440500 | $0.0440500 | $0.0434000 |
| 2023-02-10 | $0.0440500 | $0.0430500 | $0.0625 | $0.0430500 |
| 2023-02-11 | $0.0430500 | $0.0435100 | $0.0437200 | $0.0435100 |
| 2023-02-12 | $0.0435100 | $0.0433600 | $0.0433600 | $0.0433600 |
| 2023-02-13 | $0.0433600 | $0.0442300 | $0.0448800 | $0.0433600 |
| 2023-02-14 | $0.0442300 | $0.0442000 | $0.0450800 | $0.0442000 |
| 2023-02-15 | $0.0442000 | $0.0484200 | $0.0484200 | $0.0484200 |
| 2023-02-16 | $0.0484200 | $0.0468300 | $0.0468300 | $0.0468300 |
| 2023-02-17 | $0.0468300 | $0.0496500 | $0.0651 | $0.0489100 |
| 2023-02-18 | $0.0496500 | $0.0495900 | $0.0496500 | $0.0495800 |
| 2023-02-19 | $0.0503 | $0.0495500 | $0.0495500 | $0.0495500 |
| 2023-02-20 | $0.0495500 | $0.0507 | $0.0507 | $0.0507 |
| 2023-02-21 | $0.0507 | $0.0514 | $0.0687 | $0.0498800 |
| 2023-02-22 | $0.0514 | $0.0527 | $0.0675 | $0.0508 |
| 2023-02-23 | $0.0527 | $0.0488400 | $0.0522 | $0.0488400 |
| 2023-02-24 | $0.0488400 | $0.0473100 | $0.0473100 | $0.0473100 |
| 2023-02-25 | $0.0473100 | $0.0477200 | $0.0477200 | $0.0472600 |
| 2023-02-26 | $0.0477200 | $0.0457000 | $0.0487600 | $0.0457000 |
| 2023-02-27 | $0.0457000 | $0.0436900 | $0.0552 | $0.0434600 |
| 2023-02-28 | $0.0436900 | $0.0395600 | $0.0430300 | $0.0395600 |
| 2023-03-01 | $0.0395600 | $0.0404300 | $0.0404300 | $0.0404300 |
| 2023-03-02 | $0.0404300 | $0.0401300 | $0.0401300 | $0.0401300 |
| 2023-03-03 | $0.0401300 | $0.0357800 | $0.0498700 | $0.0357800 |
| 2023-03-04 | $0.0357800 | $0.0359900 | $0.0359900 | $0.0357600 |
| 2023-03-05 | $0.0359900 | $0.0361200 | $0.0361200 | $0.0361200 |
| 2023-03-06 | $0.0361200 | $0.0358600 | $0.0360800 | $0.0358600 |
| 2023-03-07 | $0.0358600 | $0.0341900 | $0.0355200 | $0.0326400 |
| 2023-03-08 | $0.0341900 | $0.0347300 | $0.0455900 | $0.0334300 |
| 2023-03-09 | $0.0347300 | $0.0342200 | $0.0342200 | $0.0325900 |
| 2023-03-10 | $0.0342200 | $0.0337500 | $0.0420300 | $0.0337500 |
| 2023-03-11 | $0.0337500 | $0.0356600 | $0.0356600 | $0.0344200 |
| 2023-03-12 | $0.0356600 | $0.0463600 | $0.0463600 | $0.0381500 |
| 2023-03-13 | $0.0463600 | $0.0443000 | $0.0506 | $0.0423600 |
| 2023-03-14 | $0.0443000 | $0.0485300 | $0.0545 | $0.0453100 |
| 2023-03-15 | $0.0485300 | $0.0477600 | $0.0541 | $0.0477600 |
| 2023-03-16 | $0.0477600 | $0.0477800 | $0.0477800 | $0.0477100 |
| 2023-03-17 | $0.0491000 | $0.0538 | $0.0538 | $0.0538 |
| 2023-03-18 | $0.0538 | $0.0504 | $0.0585 | $0.0504 |
| 2023-03-19 | $0.0504 | $0.0493500 | $0.0524 | $0.0493500 |
| 2023-03-20 | $0.0493500 | $0.0464400 | $0.0595 | $0.0458800 |
| 2023-03-21 | $0.0464400 | $0.0476300 | $0.0476300 | $0.0470700 |
| 2023-03-22 | $0.0476300 | $0.0453500 | $0.0461700 | $0.0450700 |
| 2023-03-23 | $0.0453500 | $0.0467700 | $0.0470500 | $0.0467700 |
| 2023-03-24 | $0.0467700 | $0.0431600 | $0.0453600 | $0.0428900 |
| 2023-03-25 | $0.0431600 | $0.0431600 | $0.0550 | $0.0431600 |
| 2023-03-26 | $0.0431600 | $0.0439500 | $0.0439500 | $0.0439500 |
| 2023-03-27 | $0.0439500 | $0.0426200 | $0.0428900 | $0.0426200 |
| 2023-03-28 | $0.0426200 | $0.0428200 | $0.0428200 | $0.0428200 |
| 2023-03-29 | $0.0428200 | $0.0439500 | $0.0445200 | $0.0439500 |
| 2023-03-30 | $0.0439500 | $0.0367300 | $0.0434600 | $0.0364500 |
| 2023-03-31 | $0.0367300 | $0.0370200 | $0.0373100 | $0.0370200 |
| 2023-04-01 | $0.0370200 | $0.0361500 | $0.0370000 | $0.0361500 |
| 2023-04-02 | $0.0361500 | $0.0346700 | $0.0358000 | $0.0343900 |
| 2023-04-03 | $0.0346700 | $0.0347600 | $0.0347600 | $0.0342100 |
| 2023-04-04 | $0.0347600 | $0.0284600 | $0.0502 | $0.0279000 |
| 2023-04-05 | $0.0284600 | $0.0259300 | $0.0284600 | $0.0259300 |
| 2023-04-06 | $0.0259300 | $0.0224400 | $0.0283300 | $0.0207500 |
| 2023-04-07 | $0.0224400 | $0.0242800 | $0.0474500 | $0.0223300 |
| 2023-04-08 | $0.0242800 | $0.0248800 | $0.0444500 | $0.0240400 |
| 2023-04-09 | $0.0248800 | $0.0260700 | $0.0260700 | $0.0252200 |
| 2023-04-10 | $0.0260700 | $0.0258000 | $0.0438900 | $0.0255000 |
| 2023-04-11 | $0.0258000 | $0.0408100 | $0.0408100 | $0.0250900 |
| 2023-04-12 | $0.0408100 | $0.0245200 | $0.0403700 | $0.0242200 |
| 2023-04-13 | $0.0245200 | $0.0245300 | $0.0245400 | $0.0245200 |
| 2023-04-15 | $0.0231700 | $0.0254700 | $0.0336600 | $0.0230400 |
| 2023-04-16 | $0.0254700 | $0.0254700 | $0.0254700 | $0.0254600 |
| 2023-04-18 | $0.0203200 | $0.0346500 | $0.0346500 | $0.0182400 |
| 2023-04-19 | $0.0346500 | $0.0259500 | $0.0328600 | $0.0259500 |
| 2023-04-20 | $0.0259500 | $0.0254200 | $0.0257000 | $0.0254200 |
| 2023-04-21 | $0.0254200 | $0.0245300 | $0.0245300 | $0.0245300 |
| 2023-04-22 | $0.0245300 | $0.0230900 | $0.0250400 | $0.0200300 |
| 2023-04-23 | $0.0230900 | $0.0229100 | $0.0342200 | $0.0223500 |
| 2023-04-24 | $0.0229100 | $0.0229000 | $0.0229100 | $0.0228900 |
| 2023-04-26 | $0.0198200 | $0.0182000 | $0.0204700 | $0.0182000 |
| 2023-04-27 | $0.0182000 | $0.0181900 | $0.0182000 | $0.0181700 |
| 2023-05-08 | $0.0111400 | $0.0122200 | $0.0133300 | $0.0108300 |
| 2023-05-09 | $0.0122200 | $0.0122200 | $0.0122200 | $0.0122100 |
| 모집통화 | 거래소 |
|---|---|
| BCA/BTC | exrates |
| BCA/USD | exrates |
| BCA/BTC | stocksexchange |
| BCA/BTC | yobit |
| BCA/DOGE | yobit |
| BCA/ETH | yobit |
| BCA/RUR | yobit |
| BCA/USD | yobit |
| BCA/WAVES | yobit |
설명
설명
Bitcoin Atom is a SegWit enabled Bitcoin fork that uses the SHA256 algorithm and is secured by utilizing the so-called hybrid consensus: both PoW and PoS. The BCA will also be using the lightning network swaps allowing for instant off-chain atomic swaps, which are cheaper and more useful for smaller transactions and have better privacy properties.
