BTCV
Bitcoin Vault 秩 2045
网站
Twitter
0 BTCV
买卖
Get Wallet
Bitcoin Vault
Bitcoin Vault 价钱 $ 303.86
$ 303.86
Bitcoin Vault 24h Vol
$82,811,572
$82,811,572
Bitcoin Vault 市值 $0
$0
24小时
8,952 BTC 1 H
-0.10 %
24 H
3.68 %
7 d
9.55 %
今天 Bitcoin Vault 目前以美元计价
303.86
USD, 如果转换为 Bitcoin 是
0.03284700
BTC. 总计 N/A 目前正在市场上流传。 Bitcoin Vault 价格目前正在经历变化 3.68 %, 校验 所有加密货币. 过去24小时 0.828 M US dollars Bitcoin Vault 已被交易 加密交换. 得到 Bitcoin Vault's 通过将其添加到您的 最爱 并创造一个免费的 投资组合.
全名
Bitcoin Vault
符号
BTCV
算法
SHA-256D
BTC 价钱
0.03284700 BTC
BTC 市场
0 BTC
BTC 24h Vol
8,952 BTC
开采的总硬币
0 BTCV
1h
-0.10 %
24h
3.68 %
7d
9.55 %
Twitter
Share Bitcoin Vault Price
图表
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2023-09-08 | $1.30 | $1.26 | $1.35 | $1.21 |
| 2023-09-09 | $1.26 | $1.29 | $1.36 | $1.22 |
| 2023-11-25 | $1.43 | $1.45 | $1.55 | $1.33 |
| 2023-11-26 | $1.45 | $1.43 | $1.45 | $1.43 |
| 2023-11-27 | $1.44 | $1.42 | $1.53 | $1.31 |
| 2023-11-28 | $1.42 | $1.41 | $1.51 | $1.31 |
| 2023-11-29 | $1.41 | $1.45 | $1.48 | $1.31 |
| 2023-11-30 | $1.45 | $1.46 | $1.48 | $1.43 |
| 2023-12-01 | $1.40 | $1.43 | $1.51 | $1.32 |
| 2023-12-02 | $1.43 | $1.36 | $1.65 | $1.36 |
| 2023-12-03 | $1.36 | $1.46 | $1.59 | $1.36 |
| 2023-12-04 | $1.46 | $1.50 | $1.60 | $1.39 |
| 2023-12-05 | $1.50 | $1.57 | $1.66 | $1.52 |
| 2023-12-06 | $1.57 | $1.57 | $1.67 | $1.51 |
| 2023-12-07 | $1.57 | $1.56 | $1.69 | $1.49 |
| 2023-12-08 | $1.56 | $1.61 | $1.61 | $1.56 |
| 2023-12-10 | $1.65 | $1.62 | $1.71 | $1.54 |
| 2023-12-11 | $1.62 | $1.51 | $1.57 | $1.42 |
| 2023-12-12 | $1.51 | $1.52 | $1.52 | $1.50 |
| 2023-12-13 | $1.55 | $1.57 | $1.63 | $1.51 |
| 2023-12-14 | $1.57 | $1.56 | $1.57 | $1.56 |
| 2023-12-17 | $1.61 | $1.57 | $1.61 | $1.45 |
| 2023-12-18 | $1.57 | $1.58 | $1.66 | $1.49 |
| 2023-12-19 | $1.58 | $1.48 | $1.57 | $1.45 |
| 2023-12-20 | $1.48 | $1.55 | $1.65 | $1.51 |
| 2023-12-21 | $1.55 | $1.53 | $1.55 | $1.53 |
| 2023-12-22 | $1.57 | $1.60 | $1.67 | $1.41 |
| 2023-12-23 | $1.60 | $1.58 | $1.60 | $1.58 |
| 2023-12-25 | $1.60 | $1.60 | $1.66 | $1.48 |
| 2023-12-26 | $1.60 | $1.60 | $1.60 | $1.60 |
| 2023-12-27 | $1.63 | $1.63 | $1.74 | $1.52 |
| 2023-12-28 | $1.63 | $1.65 | $1.65 | $1.63 |
| 2023-12-29 | $1.70 | $1.67 | $1.68 | $1.57 |
| 2023-12-30 | $1.67 | $1.59 | $1.71 | $1.57 |
| 2023-12-31 | $1.59 | $1.67 | $1.67 | $1.58 |
| 2024-01-01 | $1.61 | $1.71 | $1.72 | $1.60 |
| 2024-01-02 | $1.71 | $1.63 | $1.76 | $1.57 |
| 2024-01-03 | $1.63 | $1.54 | $1.64 | $1.54 |
| 2024-01-04 | $1.54 | $1.51 | $1.69 | $1.51 |
| 2024-01-05 | $1.51 | $1.57 | $1.68 | $1.51 |
| 2024-01-06 | $1.57 | $1.57 | $1.67 | $1.50 |
| 2024-01-07 | $1.57 | $1.54 | $1.67 | $1.51 |
| 2024-01-08 | $1.54 | $1.53 | $1.54 | $1.53 |
| 2024-01-09 | $1.65 | $1.53 | $1.76 | $1.52 |
| 2024-01-10 | $1.53 | $1.55 | $1.65 | $1.51 |
| 2024-01-11 | $1.55 | $1.53 | $1.59 | $1.52 |
| 2024-01-17 | $1.38 | $1.28 | $1.38 | $1.24 |
| 2024-01-18 | $1.28 | $1.24 | $1.33 | $1.16 |
| 2024-01-19 | $1.24 | $1.24 | $1.24 | $1.24 |
| 2024-01-20 | $1.26 | $1.19 | $1.28 | $1.13 |
| 2024-01-21 | $1.19 | $1.19 | $1.19 | $1.19 |
| 2024-01-22 | $1.15 | $1.12 | $1.15 | $1.06 |
| 2024-01-23 | $1.12 | $1.03 | $1.31 | $0.9570000 |
| 2024-01-24 | $1.03 | $1.08 | $1.12 | $0.9739000 |
| 2024-01-25 | $1.08 | $0.9546000 | $1.15 | $0.9506000 |
| 2024-01-26 | $0.9546000 | $1.05 | $1.23 | $0.9952000 |
| 2024-01-27 | $1.05 | $1.06 | $1.10 | $1.00 |
| 2024-01-28 | $1.06 | $0.7565000 | $1.07 | $0.7565000 |
| 2024-01-29 | $0.7565000 | $1.01 | $1.22 | $0.7794000 |
| 2024-01-30 | $1.01 | $1.01 | $1.01 | $1.00 |
| 2024-02-02 | $0.8908000 | $0.8982000 | $0.9068000 | $0.8636000 |
| 2024-02-03 | $0.8982000 | $0.8170000 | $0.8983000 | $0.7439000 |
| 2024-02-04 | $0.8170000 | $0.7858000 | $1.13 | $0.7624000 |
| 2024-02-05 | $0.7858000 | $0.7785000 | $0.7860000 | $0.7776000 |
| 2024-02-07 | $0.6382000 | $0.6438000 | $0.7006000 | $0.6030000 |
| 2024-02-08 | $0.6438000 | $0.6343000 | $1.02 | $0.6279000 |
| 2024-02-09 | $0.6343000 | $0.6524000 | $0.6525000 | $0.6343000 |
| 2024-02-10 | $0.6602000 | $0.6731000 | $0.7160000 | $0.6449000 |
| 2024-02-11 | $0.6731000 | $0.6855000 | $0.7237000 | $0.6522000 |
| 2024-02-12 | $0.6855000 | $0.6693000 | $0.6874000 | $0.6659000 |
| 2024-02-13 | $0.7122000 | $0.6988000 | $0.7942000 | $0.6764000 |
| 2024-02-14 | $0.6988000 | $0.7491000 | $0.7777000 | $0.7175000 |
| 2024-02-15 | $0.7491000 | $0.7271000 | $0.7790000 | $0.6751000 |
| 2024-02-16 | $0.7271000 | $0.7006000 | $0.8341000 | $0.6729000 |
| 2024-02-17 | $0.7006000 | $0.6877000 | $0.7285000 | $0.6717000 |
| 2024-02-18 | $0.6877000 | $0.6827000 | $0.6889000 | $0.6815000 |
| 2024-02-19 | $0.7164000 | $0.7198000 | $0.8316000 | $0.6214000 |
| 2024-02-20 | $0.7198000 | $0.7229000 | $0.7464000 | $0.6795000 |
| 2024-02-21 | $0.7229000 | $0.6860000 | $0.7187000 | $0.6228000 |
| 2024-02-22 | $0.6860000 | $0.6885000 | $0.7074000 | $0.6669000 |
| 2024-02-23 | $0.6885000 | $0.6597000 | $0.7104000 | $0.6597000 |
| 2024-02-24 | $0.6597000 | $0.6603000 | $0.6604000 | $0.6592000 |
| 2024-02-25 | $0.7004000 | $0.6740000 | $0.7045000 | $0.6207000 |
| 2024-02-26 | $0.6740000 | $0.6768000 | $0.6775000 | $0.6725000 |
| 2024-02-27 | $0.7087000 | $0.7790000 | $0.7984000 | $0.7260000 |
| 2024-02-28 | $0.7790000 | $0.7421000 | $0.7794000 | $0.7397000 |
| 2024-02-29 | $0.8513000 | $0.7953000 | $0.9171000 | $0.7342000 |
| 2024-03-01 | $0.7953000 | $0.8740000 | $0.9028000 | $0.8116000 |
| 2024-03-02 | $0.8740000 | $0.8685000 | $0.9920000 | $0.8065000 |
| 2024-03-03 | $0.8685000 | $0.8519000 | $0.8685000 | $0.8478000 |
| 2024-03-07 | $0.9256000 | $0.9925000 | $1.08 | $0.8399000 |
| 2024-03-08 | $0.9925000 | $0.9782000 | $0.9945000 | $0.9764000 |
| 2024-03-10 | $0.9856000 | $0.9746000 | $1.03 | $0.8304000 |
| 2024-03-11 | $0.9746000 | $0.9603000 | $0.9801000 | $0.9485000 |
| 2024-03-12 | $1.03 | $1.02 | $1.20 | $0.9353000 |
| 2024-03-13 | $1.02 | $1.06 | $1.24 | $0.9432000 |
| 2024-03-14 | $1.06 | $0.9991000 | $1.07 | $0.8771000 |
| 2024-03-15 | $0.9991000 | $0.9222000 | $0.9730000 | $0.8361000 |
| 2024-03-16 | $0.9222000 | $0.8680000 | $0.9345000 | $0.8353000 |
| 2024-03-17 | $0.8680000 | $0.8756000 | $0.9092000 | $0.8677000 |
| 2024-03-18 | $0.9482000 | $0.9918000 | $1.06 | $0.8992000 |
| 2024-03-19 | $0.9918000 | $0.9547000 | $0.9993000 | $0.9545000 |
| 2024-03-21 | $1.06 | $1.02 | $1.09 | $0.8521000 |
| 2024-03-22 | $1.02 | $1.02 | $1.03 | $0.9818000 |
| 2024-03-23 | $1.02 | $1.03 | $1.09 | $0.9479000 |
| 2024-03-24 | $1.03 | $1.09 | $1.16 | $1.01 |
| 2024-03-25 | $1.09 | $1.15 | $1.18 | $0.9785000 |
| 2024-03-26 | $1.15 | $1.30 | $1.37 | $1.12 |
| 2024-03-27 | $1.30 | $1.31 | $1.31 | $1.30 |
| 2024-03-29 | $1.90 | $2.46 | $2.59 | $1.84 |
| 2024-03-30 | $2.46 | $2.45 | $2.46 | $2.04 |
| 2024-03-31 | $2.86 | $3.45 | $3.63 | $2.80 |
| 2024-04-01 | $3.45 | $3.56 | $4.02 | $3.28 |
| 2024-04-02 | $3.56 | $3.55 | $3.56 | $3.54 |
| 2024-04-03 | $3.35 | $3.71 | $4.17 | $3.01 |
| 2024-04-04 | $3.71 | $3.73 | $3.73 | $3.71 |
| 2024-04-05 | $4.36 | $4.49 | $4.75 | $3.80 |
| 2024-04-06 | $4.49 | $4.49 | $4.49 | $4.48 |
| 2024-04-07 | $5.81 | $6.25 | $8.07 | $5.80 |
| 2024-04-08 | $6.25 | $6.54 | $6.63 | $6.23 |
| 2024-04-10 | $5.92 | $5.64 | $6.05 | $5.07 |
| 2024-04-11 | $5.64 | $4.04 | $5.59 | $3.77 |
| 2024-04-12 | $4.04 | $4.22 | $4.22 | $4.04 |
| 2024-04-15 | $3.32 | $3.41 | $3.59 | $3.17 |
| 2024-04-16 | $3.41 | $3.44 | $3.70 | $3.16 |
| 2024-04-17 | $3.44 | $3.30 | $3.46 | $3.13 |
| 2024-04-18 | $3.30 | $3.26 | $3.31 | $3.25 |
| 2024-04-20 | $3.17 | $3.42 | $3.52 | $2.93 |
| 2024-04-21 | $3.42 | $3.37 | $3.44 | $3.37 |
| 2024-04-24 | $2.79 | $2.66 | $2.83 | $2.51 |
| 2024-04-25 | $2.66 | $2.66 | $2.70 | $2.32 |
| 2024-04-26 | $2.66 | $2.88 | $3.12 | $2.36 |
| 2024-04-27 | $2.88 | $2.92 | $2.93 | $2.88 |
| 2024-04-28 | $2.67 | $3.04 | $3.19 | $2.64 |
| 2024-04-29 | $3.04 | $2.90 | $3.31 | $2.69 |
| 2024-04-30 | $2.90 | $2.90 | $2.92 | $2.87 |
| 2024-05-02 | $2.55 | $2.66 | $2.82 | $2.19 |
| 2024-05-03 | $2.66 | $2.53 | $2.70 | $2.42 |
| 2024-05-04 | $2.66 | $2.65 | $2.70 | $2.56 |
| 2024-05-05 | $2.65 | $2.62 | $2.66 | $2.56 |
| 2024-05-06 | $2.57 | $2.55 | $2.58 | $2.37 |
| 2024-05-07 | $2.55 | $2.43 | $2.55 | $2.35 |
| 2024-05-08 | $2.43 | $2.44 | $2.44 | $2.43 |
| 2024-05-09 | $2.26 | $2.24 | $2.46 | $2.15 |
| 2024-05-10 | $2.24 | $2.00 | $2.25 | $1.90 |
| 2024-05-11 | $2.00 | $1.98 | $2.07 | $1.90 |
| 2024-05-12 | $1.98 | $2.06 | $2.10 | $1.91 |
| 2024-05-13 | $2.06 | $1.99 | $2.06 | $1.99 |
| 2024-05-14 | $1.98 | $1.85 | $2.03 | $1.82 |
| 2024-05-15 | $1.85 | $1.98 | $1.99 | $1.59 |
| 2024-05-16 | $1.98 | $1.99 | $2.00 | $1.98 |
| 2024-05-17 | $1.76 | $1.67 | $1.82 | $1.40 |
| 2024-05-18 | $1.67 | $1.68 | $1.69 | $1.67 |
| 2024-05-20 | $1.51 | $1.60 | $1.64 | $1.44 |
| 2024-05-21 | $1.60 | $1.52 | $1.82 | $1.42 |
| 2024-05-22 | $1.52 | $1.47 | $1.54 | $1.38 |
| 2024-05-23 | $1.47 | $1.46 | $1.49 | $1.45 |
| 2024-05-24 | $1.63 | $1.40 | $1.69 | $1.36 |
| 2024-05-25 | $1.40 | $1.41 | $1.42 | $1.40 |
| 2024-05-27 | $1.48 | $1.53 | $1.80 | $1.42 |
| 2024-05-28 | $1.53 | $1.46 | $1.61 | $1.44 |
| 2024-05-29 | $1.46 | $1.60 | $1.60 | $1.46 |
| 2024-05-30 | $1.49 | $1.56 | $1.70 | $1.40 |
| 2024-05-31 | $1.56 | $1.59 | $1.59 | $1.56 |
| 2024-06-01 | $1.46 | $1.39 | $1.61 | $1.37 |
| 2024-06-02 | $1.39 | $1.44 | $1.67 | $1.38 |
| 2024-06-03 | $1.44 | $1.49 | $1.70 | $1.45 |
| 2024-06-04 | $1.49 | $1.42 | $1.50 | $1.42 |
| 2024-06-05 | $1.52 | $1.49 | $1.64 | $1.14 |
| 2024-06-06 | $1.49 | $1.48 | $1.52 | $1.40 |
| 2024-06-07 | $1.48 | $1.48 | $1.48 | $1.46 |
| 2024-06-08 | $1.39 | $1.39 | $1.47 | $1.36 |
| 2024-06-09 | $1.39 | $1.39 | $1.39 | $1.39 |
| 2024-06-13 | $1.39 | $1.27 | $1.40 | $1.20 |
| 2024-06-14 | $1.27 | $1.32 | $1.35 | $1.24 |
| 2024-06-15 | $1.32 | $1.30 | $1.39 | $1.19 |
| 2024-06-16 | $1.30 | $1.32 | $1.35 | $1.27 |
| 2024-06-17 | $1.32 | $1.29 | $1.32 | $1.29 |
| 2024-06-19 | $1.29 | $1.30 | $1.39 | $1.25 |
| 2024-06-20 | $1.30 | $1.29 | $1.36 | $1.25 |
| 2024-06-21 | $1.29 | $1.29 | $1.30 | $1.29 |
| 2024-06-23 | $1.32 | $1.28 | $1.32 | $1.08 |
| 2024-06-24 | $1.28 | $1.21 | $1.24 | $1.15 |
| 2024-06-25 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2024-06-26 | $1.24 | $1.16 | $1.29 | $1.14 |
| 2024-06-27 | $1.16 | $1.25 | $1.29 | $1.17 |
| 2024-06-28 | $1.25 | $1.23 | $1.24 | $1.16 |
| 2024-06-29 | $1.23 | $1.22 | $1.34 | $1.16 |
| 2024-06-30 | $1.22 | $1.22 | $1.23 | $1.22 |
| 2024-07-01 | $1.29 | $1.34 | $1.41 | $1.22 |
| 2024-07-02 | $1.34 | $1.30 | $1.34 | $1.28 |
| 2024-07-05 | $1.15 | $1.15 | $1.21 | $1.13 |
| 2024-07-06 | $1.15 | $1.23 | $1.24 | $1.16 |
| 2024-07-07 | $1.23 | $1.21 | $1.23 | $1.13 |
| 2024-07-08 | $1.21 | $1.20 | $1.30 | $1.08 |
| 2024-07-09 | $1.20 | $1.20 | $1.20 | $1.19 |
| 2024-07-10 | $1.23 | $1.21 | $1.26 | $1.04 |
| 2024-07-11 | $1.21 | $1.20 | $1.26 | $1.03 |
| 2024-07-12 | $1.20 | $1.21 | $1.22 | $1.19 |
| 2024-07-17 | $1.37 | $1.35 | $1.38 | $1.28 |
| 2024-07-18 | $1.35 | $1.40 | $1.41 | $1.30 |
| 2024-07-19 | $1.40 | $1.49 | $1.55 | $1.39 |
| 2024-07-20 | $1.49 | $1.49 | $1.53 | $1.39 |
| 2024-07-21 | $1.49 | $1.51 | $1.52 | $1.38 |
| 2024-07-22 | $1.51 | $1.53 | $1.60 | $1.39 |
| 2024-07-23 | $1.53 | $1.49 | $1.54 | $1.48 |
| 2024-07-24 | $1.48 | $1.49 | $1.52 | $1.38 |
| 2024-07-25 | $1.49 | $1.39 | $1.53 | $1.35 |
| 2024-07-26 | $1.39 | $1.41 | $1.56 | $1.35 |
| 2024-07-27 | $1.41 | $1.49 | $1.49 | $1.32 |
| 2024-07-28 | $1.49 | $1.44 | $1.51 | $1.38 |
| 2024-07-29 | $1.44 | $1.47 | $1.51 | $1.44 |
| 2024-07-31 | $1.31 | $1.28 | $1.33 | $0.8775000 |
| 2024-08-01 | $1.28 | $1.28 | $1.28 | $1.28 |
| 2024-08-02 | $1.31 | $1.23 | $1.29 | $1.17 |
| 2024-08-03 | $1.23 | $1.23 | $1.24 | $1.23 |
| 2024-08-04 | $1.27 | $1.13 | $1.22 | $1.11 |
| 2024-08-05 | $1.13 | $1.14 | $1.16 | $1.11 |
| 2024-08-06 | $1.04 | $1.12 | $1.17 | $1.06 |
| 2024-08-07 | $1.12 | $1.08 | $1.15 | $0.9929000 |
| 2024-08-08 | $1.08 | $1.22 | $1.30 | $1.11 |
| 2024-08-09 | $1.22 | $1.21 | $1.25 | $1.18 |
| 2024-08-10 | $1.21 | $1.22 | $1.22 | $1.15 |
| 2024-08-11 | $1.22 | $1.13 | $1.18 | $1.06 |
| 2024-08-12 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2024-08-13 | $1.17 | $1.19 | $1.20 | $1.15 |
| 2024-08-14 | $1.19 | $1.14 | $1.16 | $1.12 |
| 2024-08-15 | $1.14 | $1.15 | $1.30 | $1.11 |
| 2024-08-16 | $1.15 | $1.27 | $1.32 | $1.15 |
| 2024-08-17 | $1.27 | $1.27 | $1.28 | $1.26 |
| 2024-08-18 | $1.26 | $1.21 | $1.29 | $1.16 |
| 2024-08-19 | $1.21 | $1.18 | $1.26 | $1.17 |
| 2024-08-20 | $1.18 | $1.22 | $1.22 | $1.17 |
| 2024-08-21 | $1.20 | $1.24 | $1.34 | $1.19 |
| 2024-08-22 | $1.24 | $1.25 | $1.25 | $1.23 |
| 2024-08-23 | $1.25 | $1.31 | $1.35 | $1.25 |
| 2024-08-24 | $1.31 | $1.31 | $1.31 | $1.31 |
| 2024-08-25 | $1.29 | $1.31 | $1.34 | $1.26 |
| 2024-08-26 | $1.31 | $1.33 | $1.33 | $1.30 |
| 2024-08-27 | $1.24 | $1.18 | $1.22 | $1.15 |
| 2024-08-28 | $1.18 | $1.17 | $1.22 | $1.16 |
| 2024-08-29 | $1.17 | $1.17 | $1.18 | $1.17 |
| 2025-01-24 | $1.54 | $1.53 | $1.68 | $1.47 |
| 2025-01-25 | $1.53 | $1.57 | $1.61 | $1.48 |
| 2025-01-26 | $1.57 | $1.52 | $1.54 | $1.47 |
| 2025-01-27 | $1.52 | $1.52 | $1.53 | $1.52 |
| 2025-01-28 | $1.54 | $1.51 | $1.56 | $1.46 |
| 2025-01-29 | $1.51 | $1.50 | $1.56 | $1.45 |
| 2025-01-30 | $1.50 | $1.45 | $1.51 | $1.45 |
| 2025-02-01 | $1.49 | $1.36 | $1.51 | $1.36 |
| 2025-02-02 | $1.36 | $1.41 | $1.41 | $1.36 |
| 2025-02-04 | $1.42 | $1.35 | $1.47 | $1.24 |
| 2025-02-05 | $1.35 | $1.34 | $1.41 | $1.26 |
| 2025-02-06 | $1.34 | $1.33 | $1.45 | $1.24 |
| 2025-02-07 | $1.33 | $1.32 | $1.35 | $1.27 |
| 2025-02-08 | $1.32 | $1.29 | $1.33 | $1.28 |
| 2025-02-09 | $1.30 | $1.28 | $1.36 | $1.25 |
| 2025-02-10 | $1.28 | $1.30 | $1.36 | $1.27 |
| 2025-02-11 | $1.30 | $1.31 | $1.32 | $1.30 |
| 2025-02-12 | $1.25 | $1.27 | $1.37 | $1.21 |
| 2025-02-13 | $1.27 | $1.27 | $1.28 | $1.26 |
| 2025-02-14 | $1.25 | $1.24 | $1.29 | $1.24 |
| 2025-02-15 | $1.24 | $1.24 | $1.37 | $1.23 |
| 2025-02-16 | $1.24 | $1.24 | $1.26 | $1.24 |
| 2025-02-17 | $1.21 | $1.17 | $1.25 | $1.13 |
| 2025-02-18 | $1.17 | $1.17 | $1.24 | $1.15 |
| 2025-02-19 | $1.17 | $1.17 | $1.18 | $1.17 |
| 2025-02-20 | $1.18 | $1.13 | $1.26 | $1.02 |
| 2025-02-21 | $1.13 | $1.15 | $1.15 | $1.13 |
| 2025-02-22 | $1.07 | $1.02 | $1.16 | $1.00 |
| 2025-02-23 | $1.02 | $1.03 | $1.09 | $0.8857000 |
| 2025-02-24 | $1.03 | $1.00 | $1.10 | $0.8696000 |
| 2025-02-25 | $1.00 | $0.9339000 | $0.9747000 | $0.8418000 |
| 2025-02-26 | $0.9339000 | $0.9315000 | $0.9343000 | $0.9294000 |
| 2025-02-27 | $0.8497000 | $0.8576000 | $0.8652000 | $0.7721000 |
| 2025-02-28 | $0.8576000 | $0.8474000 | $0.9259000 | $0.7429000 |
| 2025-03-01 | $0.8474000 | $0.8566000 | $0.8597000 | $0.8284000 |
| 2025-03-02 | $0.8657000 | $0.8721000 | $0.9550000 | $0.8636000 |
| 2025-03-03 | $0.8721000 | $0.9159000 | $1.03 | $0.7642000 |
| 2025-03-04 | $0.9159000 | $0.8726000 | $0.9458000 | $0.7870000 |
| 2025-03-05 | $0.8726000 | $0.9206000 | $0.9242000 | $0.8526000 |
| 2025-03-06 | $0.9206000 | $0.8229000 | $0.9137000 | $0.8229000 |
| 2025-03-07 | $0.8229000 | $0.8607000 | $0.8642000 | $0.7809000 |
| 2025-03-08 | $0.8607000 | $0.7872000 | $0.8614000 | $0.6217000 |
| 2025-03-09 | $0.7872000 | $0.7547000 | $0.8032000 | $0.6958000 |
| 2025-03-10 | $0.7547000 | $0.7552000 | $0.7625000 | $0.7496000 |
| 2025-03-12 | $0.7778000 | $0.7940000 | $0.8367000 | $0.7363000 |
| 2025-03-13 | $0.7940000 | $0.7589000 | $0.8108000 | $0.7297000 |
| 2025-03-14 | $0.7589000 | $0.7887000 | $0.8400000 | $0.7476000 |
| 2025-03-15 | $0.7887000 | $0.7929000 | $0.7937000 | $0.7886000 |
| 2025-03-16 | $0.8031000 | $0.7861000 | $0.8092000 | $0.7514000 |
| 2025-03-17 | $0.7861000 | $0.7907000 | $0.8293000 | $0.7142000 |
| 2025-03-18 | $0.7907000 | $0.7602000 | $0.8247000 | $0.7031000 |
| 2025-03-19 | $0.7602000 | $0.7559000 | $0.7633000 | $0.7538000 |
| 2025-03-20 | $0.8010000 | $0.7601000 | $0.7845000 | $0.7324000 |
| 2025-03-21 | $0.7601000 | $0.7635000 | $0.7683000 | $0.7574000 |
| 2025-03-22 | $0.7565000 | $0.7378000 | $0.7545000 | $0.7210000 |
| 2025-03-23 | $0.7378000 | $0.7602000 | $0.7671000 | $0.7395000 |
| 2025-03-24 | $0.7602000 | $0.7754000 | $0.8743000 | $0.7378000 |
| 2025-03-25 | $0.7754000 | $0.7705000 | $0.7767000 | $0.7675000 |
| 2025-03-26 | $0.7633000 | $0.7806000 | $0.7910000 | $0.7076000 |
| 2025-03-27 | $0.7806000 | $0.7902000 | $0.7981000 | $0.7065000 |
| 2025-03-28 | $0.7902000 | $0.7637000 | $0.7902000 | $0.7472000 |
| 2025-03-29 | $0.7730000 | $0.7015000 | $0.7593000 | $0.6618000 |
| 2025-03-30 | $0.7015000 | $0.7093000 | $0.8213000 | $0.6590000 |
| 2025-03-31 | $0.7093000 | $0.7585000 | $0.8064000 | $0.6851000 |
| 2025-04-01 | $0.7585000 | $0.7410000 | $0.7845000 | $0.6865000 |
| 2025-04-02 | $0.7410000 | $0.7069000 | $0.7424000 | $0.6855000 |
| 2025-04-03 | $0.7069000 | $0.6960000 | $0.8274000 | $0.6653000 |
| 2025-04-04 | $0.6960000 | $0.6793000 | $0.7497000 | $0.6541000 |
| 2025-04-05 | $0.6793000 | $0.6605000 | $0.8250000 | $0.6513000 |
| 2025-04-06 | $0.6605000 | $0.6199000 | $0.6410000 | $0.6113000 |
| 2025-04-07 | $0.6199000 | $0.6411000 | $0.7123000 | $0.6015000 |
| 2025-04-08 | $0.6411000 | $0.5895000 | $0.6855000 | $0.5750000 |
| 2025-04-09 | $0.5895000 | $0.6277000 | $0.6623000 | $0.6029000 |
| 2025-04-10 | $0.6277000 | $0.5577000 | $0.6364000 | $0.5577000 |
| 2025-04-11 | $0.5577000 | $0.5809000 | $0.5818000 | $0.5561000 |
| 2025-04-12 | $0.6087000 | $0.6140000 | $0.6813000 | $0.5969000 |
| 2025-04-13 | $0.6140000 | $0.6087000 | $0.6698000 | $0.5945000 |
| 2025-04-14 | $0.6087000 | $0.6267000 | $0.6749000 | $0.5946000 |
| 2025-04-15 | $0.6267000 | $0.6273000 | $0.7026000 | $0.5955000 |
| 2025-04-16 | $0.6273000 | $0.6386000 | $0.6714000 | $0.6218000 |
| 2025-04-17 | $0.6386000 | $0.6201000 | $0.6778000 | $0.6031000 |
| 2025-04-18 | $0.6201000 | $0.6258000 | $0.6740000 | $0.5954000 |
| 2025-04-19 | $0.6258000 | $0.6473000 | $0.6788000 | $0.5784000 |
| 2025-04-20 | $0.6473000 | $0.6311000 | $0.6805000 | $0.5962000 |
| 2025-04-21 | $0.6311000 | $0.6310000 | $0.6949000 | $0.6126000 |
| 2025-04-22 | $0.6310000 | $0.6637000 | $0.7217000 | $0.6637000 |
| 2025-04-23 | $0.6637000 | $0.6842000 | $0.7367000 | $0.6561000 |
| 2025-04-24 | $0.6842000 | $0.6760000 | $0.6849000 | $0.6632000 |
| 2025-04-25 | $0.6582000 | $0.6762000 | $0.7170000 | $0.6535000 |
| 2025-04-26 | $0.6762000 | $0.6775000 | $0.6785000 | $0.6762000 |
| 2025-04-28 | $0.6564000 | $0.6900000 | $0.7603000 | $0.6557000 |
| 2025-04-29 | $0.6900000 | $0.6693000 | $0.7919000 | $0.6505000 |
| 2025-04-30 | $0.6693000 | $0.6678000 | $0.6847000 | $0.6499000 |
| 2025-05-01 | $0.6678000 | $0.6863000 | $0.7664000 | $0.6660000 |
| 2025-05-02 | $0.6863000 | $0.6756000 | $0.7657000 | $0.6620000 |
| 2025-05-03 | $0.6756000 | $0.6746000 | $0.6756000 | $0.6744000 |
| 2025-05-05 | $0.6636000 | $0.6577000 | $0.7108000 | $0.6539000 |
| 2025-05-06 | $0.6577000 | $0.6779000 | $0.7069000 | $0.6585000 |
| 2025-05-07 | $0.6779000 | $0.6815000 | $0.6825000 | $0.6773000 |
| 2025-05-08 | $0.6735000 | $0.6856000 | $0.7435000 | $0.6092000 |
| 2025-05-09 | $0.6856000 | $0.6900000 | $0.7003000 | $0.6282000 |
| 2025-05-10 | $0.6900000 | $0.6949000 | $0.7232000 | $0.6603000 |
| 2025-05-11 | $0.6949000 | $0.6945000 | $0.6976000 | $0.6508000 |
| 2025-05-12 | $0.6945000 | $0.6977000 | $0.6983000 | $0.6924000 |
| 2025-05-13 | $0.6929000 | $0.7081000 | $0.7185000 | $0.6873000 |
| 2025-05-14 | $0.7081000 | $0.7124000 | $0.7248000 | $0.6627000 |
| 2025-05-15 | $0.7124000 | $0.7058000 | $0.7369000 | $0.6850000 |
| 2025-05-16 | $0.7058000 | $0.6986000 | $0.7245000 | $0.6841000 |
| 2025-05-17 | $0.6986000 | $0.6870000 | $0.7118000 | $0.6705000 |
| 2025-05-18 | $0.6870000 | $0.7167000 | $0.7241000 | $0.6815000 |
| 2025-05-19 | $0.7167000 | $0.7119000 | $0.7288000 | $0.6760000 |
| 2025-05-20 | $0.7119000 | $0.7064000 | $0.7235000 | $0.6840000 |
| 2025-05-21 | $0.7064000 | $0.7240000 | $0.7679000 | $0.6911000 |
| 2025-05-22 | $0.7240000 | $0.7326000 | $0.7383000 | $0.7230000 |
| 2025-05-25 | $0.6790000 | $0.6717000 | $0.7742000 | $0.6542000 |
| 2025-05-26 | $0.6717000 | $0.6787000 | $0.6896000 | $0.6568000 |
| 2025-05-27 | $0.6787000 | $0.6593000 | $0.6865000 | $0.6430000 |
| 2025-05-28 | $0.6593000 | $0.6642000 | $0.6728000 | $0.6361000 |
| 2025-05-29 | $0.6642000 | $0.6399000 | $0.6652000 | $0.6209000 |
| 2025-05-30 | $0.6399000 | $0.6180000 | $0.6450000 | $0.6034000 |
| 2025-05-31 | $0.6180000 | $0.6122000 | $0.6279000 | $0.5861000 |
| 2025-06-01 | $0.6122000 | $0.6067000 | $0.6342000 | $0.5814000 |
| 2025-06-02 | $0.6067000 | $0.6051000 | $0.6068000 | $0.6043000 |
| 2025-06-03 | $0.5931000 | $0.6221000 | $0.6749000 | $0.5905000 |
| 2025-06-04 | $0.6221000 | $0.6469000 | $0.6654000 | $0.6219000 |
| 2025-06-05 | $0.6075000 | $0.6105000 | $0.6298000 | $0.5892000 |
| 2025-06-06 | $0.6105000 | $0.6154000 | $0.6170000 | $0.6056000 |
| 2025-06-07 | $0.6211000 | $0.6507000 | $0.6559000 | $0.6126000 |
| 2025-06-08 | $0.6507000 | $0.6547000 | $0.6549000 | $0.6492000 |
| 2025-06-10 | $0.6618000 | $0.6607000 | $0.6949000 | $0.6397000 |
| 2025-06-11 | $0.6607000 | $0.6466000 | $0.6629000 | $0.6303000 |
| 2025-06-12 | $0.6466000 | $0.6470000 | $0.6470000 | $0.6238000 |
| 2025-06-13 | $0.6470000 | $0.6261000 | $0.6580000 | $0.6155000 |
| 2025-06-14 | $0.6261000 | $0.6364000 | $0.6368000 | $0.6249000 |
| 2025-06-16 | $0.6232000 | $0.6304000 | $0.6486000 | $0.6198000 |
| 2025-06-17 | $0.6304000 | $0.6171000 | $0.6328000 | $0.6067000 |
| 2025-06-18 | $0.6171000 | $0.6171000 | $0.6180000 | $0.6085000 |
| 2025-06-19 | $0.6086000 | $0.6104000 | $0.6282000 | $0.5968000 |
| 2025-06-20 | $0.6104000 | $0.6282000 | $0.6290000 | $0.6092000 |
| 2025-06-21 | $0.6147000 | $0.6018000 | $0.6130000 | $0.5926000 |
| 2025-06-22 | $0.6018000 | $0.5859000 | $0.6263000 | $0.5859000 |
| 2025-06-23 | $0.5859000 | $0.6220000 | $0.6325000 | $0.6009000 |
| 2025-06-24 | $0.6220000 | $0.6262000 | $0.6368000 | $0.6050000 |
| 2025-06-25 | $0.6262000 | $0.6229000 | $0.6551000 | $0.6122000 |
| 2025-06-26 | $0.6229000 | $0.6399000 | $0.6624000 | $0.6100000 |
| 2025-06-27 | $0.6399000 | $0.6266000 | $0.6426000 | $0.6105000 |
| 2025-06-28 | $0.6266000 | $0.6172000 | $0.6398000 | $0.6011000 |
| 2025-06-29 | $0.6172000 | $0.6222000 | $0.6428000 | $0.6070000 |
| 2025-06-30 | $0.6222000 | $0.6130000 | $0.6312000 | $0.5251000 |
| 2025-07-01 | $0.6130000 | $0.6238000 | $0.6449000 | $0.5921000 |
| 2025-07-02 | $0.6238000 | $0.6370000 | $0.6533000 | $0.6207000 |
| 2025-07-03 | $0.6370000 | $0.6362000 | $0.6376000 | $0.6360000 |
| 2025-07-04 | $0.6425000 | $0.6309000 | $0.6482000 | $0.6050000 |
| 2025-07-05 | $0.6309000 | $0.6308000 | $0.6312000 | $0.6301000 |
| 2025-07-06 | $0.6278000 | $0.6554000 | $0.6554000 | $0.6226000 |
| 2025-07-07 | $0.6554000 | $0.6096000 | $0.6497000 | $0.5988000 |
| 2025-07-08 | $0.6096000 | $0.6101000 | $0.6428000 | $0.5884000 |
| 2025-07-09 | $0.6101000 | $0.6121000 | $0.6455000 | $0.6010000 |
| 2025-07-10 | $0.6121000 | $0.6416000 | $0.6729000 | $0.6265000 |
| 2025-07-11 | $0.6416000 | $0.6372000 | $0.6423000 | $0.6367000 |
| 2025-07-12 | $0.6702000 | $0.6578000 | $0.6790000 | $0.6343000 |
| 2025-07-13 | $0.6578000 | $0.6445000 | $0.6909000 | $0.6314000 |
| 2025-07-14 | $0.6445000 | $0.6389000 | $0.6593000 | $0.6233000 |
| 2025-07-15 | $0.6389000 | $0.6301000 | $0.6525000 | $0.6124000 |
| 2025-07-16 | $0.6301000 | $0.6339000 | $0.6540000 | $0.6054000 |
| 2025-07-17 | $0.6339000 | $0.6203000 | $0.6441000 | $0.5964000 |
| 2025-07-18 | $0.6203000 | $0.6157000 | $0.6218000 | $0.6138000 |
| 2025-07-20 | $0.5955000 | $0.6031000 | $0.6336000 | $0.5632000 |
| 2025-07-21 | $0.6031000 | $0.5933000 | $0.6034000 | $0.5912000 |
| 2025-07-22 | $0.5872000 | $0.6001000 | $0.6121000 | $0.5881000 |
| 2025-07-23 | $0.6001000 | $0.6007000 | $0.6008000 | $0.5991000 |
| 2025-07-24 | $0.6131000 | $0.6157000 | $0.6867000 | $0.5801000 |
| 2025-07-25 | $0.6157000 | $0.6117000 | $0.6282000 | $0.6000000 |
| 2025-07-26 | $0.6117000 | $0.6252000 | $0.6736000 | $0.6111000 |
| 2025-07-27 | $0.6252000 | $0.6475000 | $0.6678000 | $0.5531000 |
| 2025-07-28 | $0.6475000 | $0.6257000 | $0.6493000 | $0.5962000 |
| 2025-07-29 | $0.6257000 | $0.6333000 | $0.6351000 | $0.6252000 |
| 2025-07-30 | $0.6251000 | $0.6364000 | $0.6600000 | $0.5657000 |
| 2025-07-31 | $0.6364000 | $0.6239000 | $0.6371000 | $0.6231000 |
| 2025-08-01 | $0.6101000 | $0.6116000 | $0.6343000 | $0.5890000 |
| 2025-08-02 | $0.6116000 | $0.6111000 | $0.6303000 | $0.5740000 |
| 2025-08-03 | $0.6111000 | $0.6283000 | $0.6512000 | $0.6169000 |
| 2025-08-04 | $0.6283000 | $0.6075000 | $0.6329000 | $0.5868000 |
| 2025-08-05 | $0.6075000 | $0.6197000 | $0.6277000 | $0.5912000 |
| 2025-08-06 | $0.6197000 | $0.6212000 | $0.6787000 | $0.5982000 |
| 2025-08-07 | $0.6212000 | $0.6581000 | $0.6816000 | $0.6229000 |
| 2025-08-08 | $0.6581000 | $0.6231000 | $0.6768000 | $0.6068000 |
| 2025-08-09 | $0.6231000 | $0.6221000 | $0.6235000 | $0.6217000 |
| 2025-08-10 | $0.6512000 | $0.6479000 | $0.6777000 | $0.6324000 |
| 2025-08-11 | $0.6479000 | $0.6482000 | $0.8073000 | $0.6316000 |
| 2025-08-12 | $0.6482000 | $0.6473000 | $0.6544000 | $0.6456000 |
| 2025-08-15 | $0.6334000 | $0.6835000 | $0.6835000 | $0.6224000 |
| 2025-08-16 | $0.6835000 | $0.6461000 | $0.7048000 | $0.6343000 |
| 2025-08-17 | $0.6461000 | $0.6458000 | $0.6461000 | $0.6455000 |
| 2025-08-18 | $0.6462000 | $0.6210000 | $0.6745000 | $0.6210000 |
| 2025-08-19 | $0.6210000 | $0.6095000 | $0.6321000 | $0.5869000 |
| 2025-08-20 | $0.6095000 | $0.6469000 | $0.6629000 | $0.6172000 |
| 2025-08-21 | $0.6469000 | $0.6030000 | $0.6750000 | $0.5850000 |
| 2025-08-22 | $0.6030000 | $0.6898000 | $0.7248000 | $0.6266000 |
| 2025-08-23 | $0.6898000 | $0.6623000 | $0.6924000 | $0.6462000 |
| 2025-08-24 | $0.6623000 | $0.6582000 | $0.6866000 | $0.6355000 |
| 2025-08-25 | $0.6582000 | $0.6422000 | $0.6609000 | $0.6168000 |
| 2025-08-26 | $0.6422000 | $0.6474000 | $0.6820000 | $0.6261000 |
| 2025-08-27 | $0.6474000 | $0.6398000 | $0.6899000 | $0.6232000 |
| 2025-08-28 | $0.6398000 | $0.6496000 | $0.6687000 | $0.6305000 |
| 2025-08-29 | $0.6496000 | $0.6609000 | $0.6618000 | $0.6485000 |
| 2025-09-04 | $0.6482000 | $0.6234000 | $0.6533000 | $0.5836000 |
| 2025-09-05 | $0.6234000 | $0.6132000 | $0.6530000 | $0.5645000 |
| 2025-09-06 | $0.6132000 | $0.6147000 | $0.6159000 | $0.6128000 |
| 2025-09-07 | $0.6206000 | $0.6257000 | $0.6335000 | $0.6002000 |
| 2025-09-08 | $0.6257000 | $0.6165000 | $0.6389000 | $0.6165000 |
| 2025-09-09 | $0.6165000 | $0.6135000 | $0.6358000 | $0.6079000 |
| 2025-09-10 | $0.6135000 | $0.6184000 | $0.6198000 | $0.6121000 |
| 2025-09-11 | $0.6383000 | $0.6470000 | $0.6701000 | $0.6355000 |
| 2025-09-12 | $0.6470000 | $0.6488000 | $0.6489000 | $0.6467000 |
| 2025-09-14 | $0.6726000 | $0.6506000 | $0.6806000 | $0.6344000 |
| 2025-09-15 | $0.6506000 | $0.6461000 | $0.6509000 | $0.6454000 |
| 2025-09-16 | $0.6486000 | $0.6485000 | $0.6893000 | $0.6309000 |
| 2025-09-17 | $0.6485000 | $0.6484000 | $0.6494000 | $0.6477000 |
| 2025-09-20 | $0.6583000 | $0.6529000 | $0.6598000 | $0.6251000 |
| 2025-09-21 | $0.6529000 | $0.6558000 | $0.6565000 | $0.6518000 |
| 2025-09-23 | $0.6359000 | $0.6162000 | $0.6499000 | $0.6050000 |
| 2025-09-24 | $0.6162000 | $0.6293000 | $0.6375000 | $0.6153000 |
描述
描述
BitcoinV uses peer-to-peer technology to operate with no central authority or banks; managing transactions and the issuing of bitcoinvs is carried out collectively by the network. BitcoinV is open-source; its design is public, nobody owns or controls BitcoinV and everyone can take part.
BitcoinV (BTCV) News
