Bit20 BTWTY
Xếp hạng #?
00:42:12 22/12/2018
Bit20 (BTWTY)
Không hoạt động
Lịch sử giá Bit20 (BTWTY) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $271,053 | $276,934 | $246,799 | $247,071 | $24.71 | $251,024 |
| 2018-09-02 | $247,137 | $247,137 | $235,828 | $241,263 | $24.13 | $245,123 |
| 2018-09-03 | $152,968 | $233,501 | $152,154 | $230,866 | $11.52 | $234,560 |
| 2018-09-04 | $231,289 | $237,086 | $229,794 | $230,893 | $6.93 | $234,587 |
| 2018-09-05 | $233,203 | $234,694 | $196,527 | $196,527 | $13.76 | $199,671 |
| 2018-09-06 | $195,452 | $195,452 | $186,325 | $192,586 | $11.56 | $195,667 |
| 2018-09-07 | $199,395 | $199,899 | $195,478 | $197,643 | $1.98 | $200,805 |
| 2018-09-08 | $197,503 | $198,277 | $155,228 | $157,082 | $1.57 | $159,595 |
| 2018-09-09 | $157,091 | $159,945 | $156,419 | $159,776 | $1.60 | $162,332 |
| 2018-09-10 | $189,216 | $190,028 | $189,122 | $189,796 | $1.90 | $192,833 |
| 2018-09-11 | $189,874 | $191,818 | $175,647 | $177,367 | $1.77 | $180,205 |
| 2018-09-12 | $186,858 | $187,090 | $185,743 | $186,840 | $1.87 | $189,829 |
| 2018-09-13 | $186,767 | $196,635 | $181,617 | $196,635 | $7.76 | $199,781 |
| 2018-09-14 | $196,588 | $210,499 | $194,252 | $208,109 | $20.81 | $211,439 |
| 2018-09-15 | $208,068 | $229,893 | $205,415 | $224,168 | $172.61 | $227,755 |
| 2018-09-16 | $224,163 | $226,175 | $216,509 | $226,175 | $171.89 | $229,794 |
| 2018-09-17 | $221,968 | $221,968 | $213,496 | $214,670 | $2.15 | $218,105 |
| 2018-09-18 | $214,192 | $227,282 | $214,154 | $227,282 | $2.27 | $230,919 |
| 2018-09-20 | $226,145 | $239,019 | $225,427 | $238,039 | $2.38 | $241,848 |
| 2018-09-21 | $238,479 | $249,593 | $237,618 | $249,174 | $2.49 | $253,161 |
| 2018-09-22 | $250,021 | $253,611 | $238,009 | $241,933 | $2.42 | $245,804 |
| 2018-09-23 | $241,740 | $257,355 | $241,156 | $249,187 | $17.14 | $253,174 |
| 2018-09-24 | $249,131 | $263,543 | $228,374 | $228,613 | $231.20 | $232,271 |
| 2018-09-25 | $228,930 | $228,930 | $211,458 | $215,035 | $215.04 | $218,476 |
| 2018-09-26 | $234,635 | $240,084 | $221,762 | $222,598 | $4.63 | $226,160 |
| 2018-09-27 | $222,964 | $224,155 | $217,018 | $218,133 | $2.18 | $221,623 |
| 2018-09-28 | $246,973 | $249,799 | $239,351 | $239,819 | $326.15 | $243,656 |
| 2018-09-29 | $239,963 | $240,650 | $236,297 | $237,509 | $323.01 | $241,309 |
| 2018-09-30 | $240,678 | $241,524 | $218,055 | $220,372 | $11.41 | $223,898 |