Bitcoin W Spectrum BWS
Xếp hạng #?
23:49:10 18/11/2019
Bitcoin W Spectrum (BWS)
Không theo dõi
Lịch sử giá Bitcoin W Spectrum (BWS) 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 | $0.002344 | $0.003162 | $0.002344 | $0.002647 | $131.71 | $275,373 |
| 2018-09-02 | $0.002648 | $0.003200 | $0.002530 | $0.003092 | $61.34 | $321,801 |
| 2018-09-03 | $0.003092 | $0.003210 | $0.002889 | $0.002999 | $56.44 | $312,116 |
| 2018-09-04 | $0.002999 | $0.003157 | $0.001983 | $0.001983 | $298.99 | $206,358 |
| 2018-09-05 | $0.001984 | $0.002803 | $0.001903 | $0.002672 | $50.76 | $278,091 |
| 2018-09-06 | $0.002676 | $0.002676 | $0.001480 | $0.001682 | $120.95 | $175,087 |
| 2018-09-07 | $0.001680 | $0.002274 | $0.001607 | $0.002210 | $241.10 | $230,142 |
| 2018-09-08 | $0.002213 | $0.003265 | $0.002070 | $0.002097 | $76.12 | $218,371 |
| 2018-09-09 | $0.002096 | $0.002484 | $0.001462 | $0.001607 | $216.79 | $167,401 |
| 2018-09-10 | $0.001607 | $0.002083 | $0.001395 | $0.001500 | $117.80 | $156,223 |
| 2018-09-11 | $0.001502 | $0.002068 | $0.001180 | $0.001180 | $342.98 | $122,937 |
| 2018-09-12 | $0.001303 | $0.001684 | $0.001084 | $0.001278 | $244.66 | $133,119 |
| 2018-09-13 | $0.001302 | $0.001434 | $0.0009768 | $0.001235 | $289.88 | $128,622 |
| 2018-09-14 | $0.001234 | $0.001490 | $0.0009750 | $0.001282 | $337.51 | $133,557 |
| 2018-09-15 | $0.001280 | $0.001372 | $0.001142 | $0.001186 | $551.12 | $123,621 |
| 2018-09-16 | $0.001190 | $0.001980 | $0.001185 | $0.001624 | $251.82 | $169,258 |
| 2018-09-17 | $0.001628 | $0.002018 | $0.001620 | $0.001699 | $211.46 | $177,120 |
| 2018-09-18 | $0.001699 | $0.002704 | $0.001693 | $0.002674 | $69.33 | $278,762 |
| 2018-09-19 | $0.002676 | $0.002676 | $0.001265 | $0.001697 | $371.45 | $176,922 |
| 2018-09-20 | $0.001698 | $0.001708 | $0.0008528 | $0.001446 | $5,429.76 | $150,817 |
| 2018-09-21 | $0.001447 | $0.001479 | $0.001268 | $0.001272 | $209.80 | $132,679 |
| 2018-09-22 | $0.001273 | $0.001448 | $0.001225 | $0.001254 | $197.51 | $130,821 |
| 2018-09-23 | $0.001255 | $0.001408 | $0.001090 | $0.001346 | $219.28 | $140,364 |
| 2018-09-24 | $0.001346 | $0.003164 | $0.001200 | $0.002163 | $1,362.57 | $225,650 |
| 2018-09-25 | $0.002161 | $0.002222 | $0.001183 | $0.001192 | $434.27 | $124,310 |
| 2018-09-26 | $0.001190 | $0.001446 | $0.001188 | $0.001312 | $16.10 | $136,845 |
| 2018-09-27 | $0.001313 | $0.002270 | $0.001165 | $0.002255 | $708.72 | $235,337 |
| 2018-09-28 | $0.002256 | $0.002289 | $0.001252 | $0.001252 | $249.06 | $130,636 |
| 2018-09-29 | $0.001251 | $0.001588 | $0.001227 | $0.001583 | $18.16 | $165,193 |
| 2018-09-30 | $0.001582 | $0.001583 | $0.001124 | $0.001214 | $215.38 | $126,771 |