BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05258 | $0.07307 | $0.04699 | $0.06422 | $1,476.33 | $11,540,809 |
| 2018-10-02 | $0.06422 | $0.06547 | $0.05190 | $0.06117 | $3.13 | $10,992,574 |
| 2018-10-03 | $0.06117 | $0.06911 | $0.05195 | $0.05215 | $59.35 | $9,371,556 |
| 2018-10-04 | $0.05219 | $0.05224 | $0.05086 | $0.05088 | $345.97 | $9,142,832 |
| 2018-10-05 | $0.05082 | $0.06150 | $0.05047 | $0.06144 | $34.75 | $11,041,256 |
| 2018-10-06 | $0.06153 | $0.06958 | $0.04865 | $0.04951 | $1,361.88 | $8,897,485 |
| 2018-10-07 | $0.04952 | $0.04986 | $0.04865 | $0.04906 | $481.17 | $8,815,415 |
| 2018-10-08 | $0.04887 | $0.05277 | $0.04740 | $0.04926 | $66,737.30 | $8,851,517 |
| 2018-10-09 | $0.04943 | $0.09427 | $0.04659 | $0.07872 | $100,135 | $14,146,988 |
| 2018-10-10 | $0.07842 | $0.07868 | $0.06014 | $0.07424 | $24,298.00 | $13,340,756 |
| 2018-10-11 | $0.07400 | $0.07407 | $0.04410 | $0.04436 | $4,890.14 | $7,971,374 |
| 2018-10-12 | $0.04430 | $0.04797 | $0.03581 | $0.03928 | $461.67 | $7,058,381 |
| 2018-10-13 | $0.03928 | $0.04191 | $0.03923 | $0.03951 | $1,134.61 | $7,099,389 |
| 2018-10-14 | $0.03951 | $0.03971 | $0.03835 | $0.03875 | $172.62 | $6,963,139 |
| 2018-10-15 | $0.03876 | $0.05182 | $0.02631 | $0.03511 | $492.08 | $6,308,755 |
| 2018-10-16 | $0.03520 | $0.03739 | $0.03168 | $0.03456 | $268.74 | $6,210,224 |
| 2018-10-17 | $0.03464 | $0.04835 | $0.02965 | $0.02971 | $705.22 | $5,338,904 |
| 2018-10-18 | $0.02982 | $0.04063 | $0.006587 | $0.02780 | $6,672.30 | $4,995,926 |
| 2018-10-19 | $0.02780 | $0.04028 | $0.02734 | $0.03329 | $6,480.75 | $5,982,596 |
| 2018-10-20 | $0.03330 | $0.05646 | $0.03279 | $0.04512 | $29,516.30 | $8,108,217 |
| 2018-10-21 | $0.04511 | $0.04911 | $0.03787 | $0.04758 | $6,183.58 | $8,550,535 |
| 2018-10-22 | $0.04756 | $0.04757 | $0.03744 | $0.03767 | $60,394.00 | $6,769,546 |
| 2018-10-23 | $0.03754 | $0.03811 | $0.03222 | $0.03693 | $49,555.20 | $6,636,208 |
| 2018-10-24 | $0.03676 | $0.04667 | $0.01950 | $0.04536 | $8,521.52 | $8,151,992 |
| 2018-10-25 | $0.04538 | $0.04733 | $0.04044 | $0.04047 | $7,634.88 | $7,272,963 |
| 2018-10-26 | $0.04041 | $0.04066 | $0.03711 | $0.03822 | $624.81 | $6,867,825 |
| 2018-10-27 | $0.03817 | $0.04356 | $0.03813 | $0.03850 | $624.71 | $6,917,908 |
| 2018-10-28 | $0.03853 | $0.04918 | $0.02974 | $0.04913 | $90,957.10 | $8,829,342 |
| 2018-10-29 | $0.04897 | $0.07478 | $0.04869 | $0.06250 | $55,692.70 | $11,230,859 |
| 2018-10-30 | $0.06237 | $0.06413 | $0.04669 | $0.04681 | $1,867.22 | $8,411,823 |
| 2018-10-31 | $0.04687 | $0.06139 | $0.04673 | $0.04862 | $12,580.10 | $8,737,173 |