암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
BitcoiNote BitcoiNote (BTCN)
0.011715 USD (10.17%)
0.00000135 BTC (1.67%)

구매

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your 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

Earn Interest on EUR & Stablecoins

시가총액
121,064 USD
14 BTC
거래량(24시간)
133 USD
0.02 BTC
유통 공급량
10,334,385 BTCN
최대 공급량
21,000,000 BTCN

BitcoiNote 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 05. 26. 0.010645 0.011524 0.010335 0.011421 212 118,026
2019. 05. 25. 0.010544 0.010896 0.007853 0.010646 857 109,972
2019. 05. 24. 0.011521 0.011698 0.008422 0.010544 610 108,881
2019. 05. 23. 0.013912 0.014480 0.009068 0.011521 318 118,934
2019. 05. 22. 0.012173 0.016965 0.011230 0.013912 1,437 143,566
2019. 05. 21. 0.009006 0.021637 0.008941 0.012173 1,021 125,578
2019. 05. 20. 0.009367 0.010181 0.008131 0.009011 968 92,923
2019. 05. 19. 0.010573 0.010623 0.008589 0.009367 414 96,566
2019. 05. 18. 0.009932 0.011545 0.008410 0.010579 249 109,019
2019. 05. 17. 0.015246 0.015333 0.009250 0.009932 227 102,317
2019. 05. 16. 0.016093 0.016363 0.011640 0.015260 231 157,146
2019. 05. 15. 0.017547 0.017803 0.014268 0.016107 323 165,815
2019. 05. 14. 0.019320 0.021940 0.014673 0.017557 1,873 180,674
2019. 05. 13. 0.020607 0.021710 0.015143 0.019308 1,659 198,627
2019. 05. 12. 0.022354 0.022726 0.019162 0.020607 1,940 211,917
2019. 05. 11. 0.023180 0.023894 0.015773 0.022346 4,932 229,717
2019. 05. 10. 0.015969 0.027847 0.013596 0.023147 4,010 237,859
2019. 05. 09. 0.026392 0.038647 0.012335 0.015975 3,338 164,112
2019. 05. 08. 0.021065 0.038932 0.007612 0.026394 2,303 271,037
2019. 05. 07. 0.007038 0.071592 0.003777 0.021087 3,671 216,463
2019. 05. 06. 0.006387 0.007170 0.006280 0.007038 597 72,224
2019. 05. 05. 0.006927 0.007539 0.004874 0.006384 369 65,485
2019. 05. 04. 0.004981 0.009286 0.004155 0.006927 843 71,038
2019. 05. 03. 0.004092 0.005061 0.004078 0.004981 511 51,064
2019. 05. 02. 0.003980 0.004959 0.003661 0.004092 500 41,935
2019. 05. 01. 0.003414 0.003979 0.003262 0.003979 465 40,758
2019. 04. 30. 0.004046 0.004195 0.002444 0.003413 306 34,948
2019. 04. 29. 0.004210 0.004390 0.003207 0.004045 278 41,408
2019. 04. 28. 0.003991 0.004481 0.002724 0.004210 244 43,078
2019. 04. 27. 0.003535 0.004127 0.002831 0.003991 245 40,824
* 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 10,334,385 BTCN. The last known price of BitcoiNote is 0.011715 USD and is up 10.17% over the last 24 hours. It is currently trading on 3 active market(s) with 133 USD traded over the last 24 hours. More information can be found at https://www.bitcoinote.org/.
BitcoiNote 통계
BitcoiNote 가격 0.011715 USD
BitcoiNote ROI +177.10%
시가 순위 #1542
시가총액 121,064 USD
24시간 거래량 133 USD
유통 공급량 10,334,385 BTCN
총 공급량 10,334,385 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 0.071592 USD /
0.002444 USD
7일 최고/최저 0.021637 USD /
0.007853 USD
24시간 최고/최저 0.011781 USD /
0.010335 USD
어제 최고/최저 0.011524 USD /
0.010335 USD
어제 시작가/종가 0.010645 USD /
0.011421 USD
어제 변화 $0.000776 USD (+7.29%)
어제 거래량 $212 USD

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