BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03045 | $0.03113 | $0.02547 | $0.02610 | $32,307.30 | $4,689,607 |
| 2018-12-02 | $0.02579 | $0.02844 | $0.02503 | $0.02623 | $44,267.16 | $4,714,453 |
| 2018-12-03 | $0.02687 | $0.02823 | $0.02453 | $0.02673 | $45,275.21 | $4,803,573 |
| 2018-12-04 | $0.02667 | $0.03967 | $0.02506 | $0.02820 | $40,241.54 | $5,067,891 |
| 2018-12-05 | $0.02829 | $0.04070 | $0.02779 | $0.04004 | $68,856.33 | $7,195,230 |
| 2018-12-06 | $0.04002 | $0.04040 | $0.03695 | $0.03695 | $2,805.82 | $6,640,577 |
| 2018-12-07 | $0.03689 | $0.03689 | $0.02846 | $0.03415 | $202.89 | $6,137,374 |
| 2018-12-08 | $0.03414 | $0.03487 | $0.03111 | $0.03165 | $45.73 | $5,687,866 |
| 2018-12-09 | $0.03162 | $0.03234 | $0.03158 | $0.03211 | $46.37 | $5,769,882 |
| 2018-12-10 | $0.03210 | $0.03760 | $0.03209 | $0.03685 | $19,009.86 | $6,621,438 |
| 2018-12-11 | $0.03681 | $0.03710 | $0.02568 | $0.03492 | $41,543.38 | $6,275,610 |
| 2018-12-12 | $0.03488 | $0.03537 | $0.02565 | $0.02795 | $13,642.23 | $5,021,822 |
| 2018-12-13 | $0.02796 | $0.03520 | $0.02472 | $0.02503 | $15,053.74 | $4,497,180 |
| 2018-12-14 | $0.02501 | $0.03106 | $0.02436 | $0.02467 | $11,144.31 | $4,434,030 |
| 2018-12-15 | $0.02469 | $0.03336 | $0.02467 | $0.03289 | $15,691.77 | $5,910,868 |
| 2018-12-16 | $0.03286 | $0.03415 | $0.02833 | $0.03372 | $4,475.56 | $6,060,305 |
| 2018-12-17 | $0.03377 | $0.03554 | $0.02591 | $0.03263 | $9,580.80 | $5,864,174 |
| 2018-12-18 | $0.03264 | $0.04060 | $0.03114 | $0.04060 | $24,804.02 | $7,296,177 |
| 2018-12-19 | $0.04073 | $0.04322 | $0.03324 | $0.03324 | $2,510.14 | $5,972,893 |
| 2018-12-20 | $0.03316 | $0.04366 | $0.03010 | $0.04277 | $5,374.53 | $7,686,340 |
| 2018-12-21 | $0.04265 | $0.04448 | $0.03030 | $0.03066 | $11,438.90 | $5,509,672 |
| 2018-12-22 | $0.03070 | $0.03337 | $0.03030 | $0.03252 | $56.11 | $5,843,965 |
| 2018-12-23 | $0.03258 | $0.04143 | $0.02508 | $0.03244 | $7,429.03 | $5,829,536 |
| 2018-12-24 | $0.03245 | $0.04504 | $0.03245 | $0.03317 | $15,792.20 | $5,960,203 |
| 2018-12-25 | $0.03324 | $0.03923 | $0.03081 | $0.03488 | $8,266.71 | $6,267,241 |
| 2018-12-26 | $0.03493 | $0.03850 | $0.03200 | $0.03776 | $5,749.15 | $6,784,837 |
| 2018-12-27 | $0.03774 | $0.04567 | $0.03356 | $0.03380 | $1,421.37 | $6,073,758 |
| 2018-12-28 | $0.03372 | $0.04498 | $0.03079 | $0.03985 | $20,986.40 | $7,160,548 |
| 2018-12-29 | $0.03991 | $0.04011 | $0.03098 | $0.03108 | $31.01 | $5,585,717 |
| 2018-12-30 | $0.03111 | $0.04499 | $0.03091 | $0.03310 | $106.64 | $5,948,873 |
| 2018-12-31 | $0.03314 | $0.03324 | $0.03205 | $0.03241 | $180.05 | $5,823,286 |