BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03245 | $0.04164 | $0.03002 | $0.03206 | $20,496.90 | $5,761,323 |
| 2019-01-02 | $0.03257 | $0.04351 | $0.03113 | $0.04329 | $29,751.48 | $7,778,708 |
| 2019-01-03 | $0.04332 | $0.04333 | $0.03163 | $0.04221 | $33,730.44 | $7,585,321 |
| 2019-01-04 | $0.04225 | $0.04248 | $0.03100 | $0.03207 | $4,206.80 | $5,763,306 |
| 2019-01-05 | $0.03199 | $0.03288 | $0.03199 | $0.03253 | $29.35 | $5,845,571 |
| 2019-01-06 | $0.03253 | $0.03459 | $0.03242 | $0.03444 | $31.08 | $6,188,709 |
| 2019-01-07 | $0.03444 | $0.04466 | $0.03032 | $0.04056 | $40,855.42 | $7,287,991 |
| 2019-01-08 | $0.04062 | $0.04407 | $0.02987 | $0.03325 | $879.05 | $5,975,854 |
| 2019-01-09 | $0.03331 | $0.03616 | $0.02667 | $0.02798 | $460.31 | $5,027,794 |
| 2019-01-10 | $0.02800 | $0.03456 | $0.01933 | $0.03452 | $39,763.36 | $6,203,693 |
| 2019-01-11 | $0.03452 | $0.03468 | $0.02011 | $0.03293 | $5,075.59 | $5,917,622 |
| 2019-01-12 | $0.03290 | $0.03302 | $0.02793 | $0.02891 | $327.49 | $5,194,417 |
| 2019-01-13 | $0.02888 | $0.02904 | $0.02774 | $0.02784 | $267.20 | $5,003,475 |
| 2019-01-14 | $0.02786 | $0.03388 | $0.01534 | $0.03362 | $35,288.23 | $6,042,433 |
| 2019-01-15 | $0.03360 | $0.03376 | $0.02231 | $0.03271 | $29,129.51 | $5,877,530 |
| 2019-01-16 | $0.03265 | $0.03288 | $0.02284 | $0.02421 | $3,924.88 | $4,351,426 |
| 2019-01-17 | $0.02421 | $0.03481 | $0.01241 | $0.03389 | $109,366 | $6,090,040 |
| 2019-01-18 | $0.03387 | $0.03428 | $0.02514 | $0.03423 | $151.80 | $6,151,466 |
| 2019-01-19 | $0.03422 | $0.03746 | $0.02748 | $0.03116 | $306.96 | $5,599,648 |
| 2019-01-20 | $0.03118 | $0.04417 | $0.03117 | $0.04409 | $396.18 | $7,922,569 |
| 2019-01-21 | $0.04401 | $0.04415 | $0.02179 | $0.02408 | $27,669.37 | $4,327,959 |
| 2019-01-22 | $0.02319 | $0.02702 | $0.02135 | $0.02386 | $23,239.57 | $4,287,426 |
| 2019-01-23 | $0.02361 | $0.03658 | $0.02230 | $0.03424 | $17,831.40 | $6,152,923 |
| 2019-01-24 | $0.03423 | $0.03431 | $0.02798 | $0.02933 | $37,695.79 | $5,271,179 |
| 2019-01-25 | $0.02965 | $0.03032 | $0.02214 | $0.02814 | $14,158.80 | $5,055,936 |
| 2019-01-26 | $0.02813 | $0.03096 | $0.02807 | $0.03082 | $170.79 | $5,538,481 |
| 2019-01-27 | $0.03086 | $0.03097 | $0.03051 | $0.03057 | $174.27 | $5,493,564 |
| 2019-01-28 | $0.03059 | $0.03072 | $0.02631 | $0.02736 | $6,715.61 | $4,916,209 |
| 2019-01-29 | $0.02738 | $0.03085 | $0.02685 | $0.03080 | $170.45 | $5,535,208 |
| 2019-01-30 | $0.03079 | $0.03088 | $0.02713 | $0.02722 | $597.45 | $4,892,224 |
| 2019-01-31 | $0.02722 | $0.03348 | $0.02610 | $0.02714 | $16,828.10 | $4,877,644 |