BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04862 | $0.07350 | $0.04862 | $0.06538 | $4,832.45 | $11,748,742 |
| 2018-11-02 | $0.06538 | $0.07036 | $0.05712 | $0.06345 | $2,689.74 | $11,402,456 |
| 2018-11-03 | $0.06345 | $0.06345 | $0.05952 | $0.06256 | $513.50 | $11,241,515 |
| 2018-11-04 | $0.06256 | $0.06256 | $0.05409 | $0.05443 | $966.33 | $9,780,701 |
| 2018-11-05 | $0.05409 | $0.05696 | $0.05047 | $0.05126 | $4,029.09 | $9,211,784 |
| 2018-11-06 | $0.05150 | $0.05782 | $0.04825 | $0.04859 | $16,479.20 | $8,721,773 |
| 2018-11-07 | $0.04848 | $0.05153 | $0.04625 | $0.05153 | $499.96 | $9,260,627 |
| 2018-11-08 | $0.05148 | $0.05159 | $0.04916 | $0.04962 | $346.72 | $8,917,450 |
| 2018-11-09 | $0.04962 | $0.04981 | $0.03968 | $0.04891 | $4,171.64 | $8,789,880 |
| 2018-11-10 | $0.04893 | $0.05264 | $0.04341 | $0.04363 | $49.64 | $7,840,982 |
| 2018-11-11 | $0.04365 | $0.05241 | $0.04207 | $0.05125 | $117.29 | $9,209,052 |
| 2018-11-12 | $0.05112 | $0.05475 | $0.03459 | $0.04408 | $34,041.70 | $7,921,057 |
| 2018-11-13 | $0.04390 | $0.06235 | $0.04387 | $0.05827 | $37,035.90 | $10,471,978 |
| 2018-11-14 | $0.05836 | $0.05877 | $0.04578 | $0.04731 | $15,931.00 | $8,501,315 |
| 2018-11-15 | $0.04756 | $0.04786 | $0.03828 | $0.03966 | $448.28 | $7,126,632 |
| 2018-11-16 | $0.03977 | $0.04779 | $0.03232 | $0.03322 | $19,547.80 | $5,969,406 |
| 2018-11-17 | $0.03336 | $0.03405 | $0.03233 | $0.03254 | $10,534.40 | $5,847,353 |
| 2018-11-18 | $0.03265 | $0.04382 | $0.03259 | $0.04293 | $672.81 | $7,714,868 |
| 2018-11-19 | $0.04291 | $0.04302 | $0.03383 | $0.03427 | $958.91 | $6,157,770 |
| 2018-11-20 | $0.03430 | $0.03552 | $0.02850 | $0.03149 | $1,248.45 | $5,658,738 |
| 2018-11-21 | $0.03171 | $0.03355 | $0.02556 | $0.03257 | $522.83 | $5,852,151 |
| 2018-11-22 | $0.03257 | $0.03372 | $0.02950 | $0.02950 | $223.28 | $5,301,598 |
| 2018-11-23 | $0.02936 | $0.03414 | $0.02845 | $0.03399 | $521.32 | $6,107,741 |
| 2018-11-24 | $0.03401 | $0.03630 | $0.03126 | $0.03198 | $1,034.11 | $5,747,259 |
| 2018-11-25 | $0.03196 | $0.03415 | $0.02931 | $0.03342 | $941.47 | $6,005,868 |
| 2018-11-26 | $0.03341 | $0.03513 | $0.02653 | $0.02696 | $35.31 | $4,845,551 |
| 2018-11-27 | $0.02690 | $0.03513 | $0.02682 | $0.02872 | $5.16 | $5,160,443 |
| 2018-11-28 | $0.02862 | $0.03917 | $0.02530 | $0.03302 | $243.67 | $5,933,178 |
| 2018-11-29 | $0.03299 | $0.03500 | $0.03019 | $0.03084 | $24,363.15 | $5,541,716 |
| 2018-11-30 | $0.03098 | $0.04408 | $0.02686 | $0.03009 | $45,003.46 | $5,407,246 |