BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) 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 | $0.05367 | $0.05538 | $0.05312 | $0.05360 | $10,474.40 | $0 |
| 2018-09-02 | $0.05364 | $0.08343 | $0.05353 | $0.08313 | $1,461.34 | $0 |
| 2018-09-03 | $0.08315 | $0.08322 | $0.05159 | $0.05547 | $1,888.15 | $0 |
| 2018-09-04 | $0.05551 | $0.05806 | $0.05236 | $0.05577 | $74,065.80 | $10,014,277 |
| 2018-09-05 | $0.05582 | $0.06681 | $0.05068 | $0.05199 | $46,847.60 | $9,335,194 |
| 2018-09-06 | $0.05207 | $0.05207 | $0.04645 | $0.04945 | $2,705.92 | $8,879,081 |
| 2018-09-07 | $0.04939 | $0.05702 | $0.04925 | $0.05379 | $73,006.70 | $9,658,846 |
| 2018-09-08 | $0.05476 | $0.05744 | $0.04786 | $0.04854 | $74,029.60 | $8,716,219 |
| 2018-09-09 | $0.04821 | $0.05446 | $0.04761 | $0.05036 | $75,539.40 | $9,044,054 |
| 2018-09-10 | $0.04796 | $0.05696 | $0.04796 | $0.05385 | $150,326 | $9,671,607 |
| 2018-09-11 | $0.05432 | $0.05502 | $0.05315 | $0.05363 | $97,376.00 | $9,632,189 |
| 2018-09-12 | $0.05364 | $0.05387 | $0.05010 | $0.05095 | $209,298 | $9,150,091 |
| 2018-09-13 | $0.05099 | $0.05342 | $0.05093 | $0.05295 | $255,313 | $9,510,676 |
| 2018-09-14 | $0.05292 | $0.05499 | $0.05015 | $0.05355 | $75,421.40 | $9,617,997 |
| 2018-09-15 | $0.05348 | $0.05437 | $0.05272 | $0.05419 | $1,104.48 | $9,732,985 |
| 2018-09-16 | $0.05428 | $0.05568 | $0.05192 | $0.05490 | $853.41 | $9,861,918 |
| 2018-09-17 | $0.05493 | $0.05504 | $0.04443 | $0.04938 | $119,859 | $8,869,733 |
| 2018-09-18 | $0.04926 | $0.05159 | $0.04413 | $0.04597 | $218,122 | $8,257,958 |
| 2018-09-19 | $0.04619 | $0.05505 | $0.04409 | $0.04938 | $236,315 | $8,870,153 |
| 2018-09-20 | $0.05042 | $0.05325 | $0.04540 | $0.04680 | $175,632 | $8,408,599 |
| 2018-09-21 | $0.04682 | $0.05736 | $0.04680 | $0.05622 | $5,255.14 | $10,101,251 |
| 2018-09-22 | $0.05573 | $0.06268 | $0.04773 | $0.05183 | $150,387 | $9,311,936 |
| 2018-09-23 | $0.05185 | $0.06122 | $0.05157 | $0.06099 | $232.73 | $10,957,657 |
| 2018-09-24 | $0.06104 | $0.06318 | $0.05709 | $0.06285 | $324.82 | $11,292,255 |
| 2018-09-25 | $0.06295 | $0.07909 | $0.06228 | $0.07613 | $87.03 | $13,678,936 |
| 2018-09-26 | $0.07607 | $0.07616 | $0.05386 | $0.05813 | $220,250 | $10,445,794 |
| 2018-09-27 | $0.05840 | $0.06168 | $0.04625 | $0.05002 | $173,015 | $8,988,029 |
| 2018-09-28 | $0.05003 | $0.06287 | $0.05003 | $0.06229 | $269.53 | $11,193,194 |
| 2018-09-29 | $0.06226 | $0.06235 | $0.04976 | $0.05771 | $67,650.30 | $10,371,255 |
| 2018-09-30 | $0.05769 | $0.05772 | $0.05122 | $0.05266 | $496.26 | $9,463,330 |