암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
BitcoiNote BitcoiNote (BTCN)
0.008472 USD (-7.57%)
0.00000085 BTC (-4.75%)

Best Place to Buy Crypto

거래

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

시가총액
89,266 USD
9 BTC
거래량(24시간)
1,834 USD
0.18 BTC
유통 공급량
10,537,175 BTCN
최대 공급량
21,000,000 BTCN

BitcoiNote 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 07. 22. 0.009506 0.009555 0.009023 0.009190 915 96,811
2019. 07. 21. 0.009557 0.009767 0.009285 0.009503 541 100,079
2019. 07. 20. 0.009217 0.009982 0.009024 0.009557 1,720 100,615
2019. 07. 19. 0.009383 0.010063 0.009059 0.009215 1,523 96,985
2019. 07. 18. 0.008777 0.009968 0.007944 0.009383 1,937 98,719
2019. 07. 17. 0.008810 0.009568 0.008268 0.008772 1,377 92,254
2019. 07. 16. 0.010820 0.010960 0.008450 0.008828 1,337 92,812
2019. 07. 15. 0.010154 0.011010 0.009955 0.010831 1,686 113,842
2019. 07. 14. 0.010746 0.011121 0.010107 0.010154 2,179 106,687
2019. 07. 13. 0.011643 0.011721 0.010308 0.010742 1,860 112,823
2019. 07. 12. 0.011296 0.012054 0.011167 0.011639 2,573 122,201
2019. 07. 11. 0.012592 0.012592 0.010949 0.011287 2,628 118,473
2019. 07. 10. 0.013165 0.015151 0.011482 0.012590 2,702 132,106
2019. 07. 09. 0.017205 0.017208 0.012291 0.013163 2,822 138,071
2019. 07. 08. 0.012609 0.017584 0.012606 0.017155 4,567 179,882
2019. 07. 07. 0.014164 0.014373 0.010668 0.012150 2,613 127,353
2019. 07. 06. 0.015462 0.016353 0.014039 0.014164 3,456 148,417
2019. 07. 05. 0.015300 0.016276 0.011062 0.015467 4,227 162,015
2019. 07. 04. 0.016538 0.020460 0.015075 0.015298 4,038 160,195
2019. 07. 03. 0.016157 0.020748 0.012062 0.016525 4,124 172,980
2019. 07. 02. 0.014579 0.016245 0.011140 0.016181 3,900 169,319
2019. 07. 01. 0.015424 0.016160 0.013733 0.014576 2,024 152,474
2019. 06. 30. 0.019315 0.019799 0.015413 0.015424 2,865 161,289
2019. 06. 29. 0.018808 0.019685 0.016231 0.019342 4,908 202,198
2019. 06. 28. 0.017417 0.020169 0.017376 0.018790 4,765 196,358
2019. 06. 27. 0.024654 0.025509 0.015324 0.017394 4,650 181,708
2019. 06. 26. 0.023441 0.027718 0.021000 0.024654 7,932 257,462
2019. 06. 25. 0.022672 0.023450 0.017417 0.023441 3,968 244,706
2019. 06. 24. 0.021217 0.022393 0.016416 0.021975 3,731 229,327
2019. 06. 23. 0.024138 0.025531 0.018303 0.021217 3,817 221,337
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

BitcoiNote 정보

BitcoiNote (BTCN) is a cryptocurrency. Users are able to generate BTCN through the process of mining. BitcoiNote has a current supply of 10,537,175 BTCN. The last known price of BitcoiNote is 0.008472 USD and is down 7.57% over the last 24 hours. It is currently trading on 3 active market(s) with 1,834 USD traded over the last 24 hours. More information can be found at https://www.bitcoinote.org/.
BitcoiNote 통계
BitcoiNote 가격 0.008472 USD
BitcoiNote ROI +100.39%
시가 순위 #1080
시가총액 89,266 USD
24시간 거래량 1,834 USD
유통 공급량 10,537,175 BTCN
총 공급량 10,537,175 BTCN
최대 공급량 21,000,000 BTCN
전체 최고 0.174797 USD
(2018. 08. 04.)
전체 최저 0.002392 USD
(2019. 01. 30.)
52주 최고/최저 0.174797 USD /
0.002392 USD
90일 최고 /최저 0.071592 USD /
0.002444 USD
30일 최고/최저 0.027718 USD /
0.007944 USD
7일 최고/최저 0.010075 USD /
0.007944 USD
24시간 최고/최저 0.009232 USD /
0.008424 USD
어제 최고/최저 0.009555 USD /
0.009023 USD
어제 시작가/종가 0.009506 USD /
0.009190 USD
어제 변화 $-0.000316 USD (-3.33%)
어제 거래량 $915 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률