BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02818 | $0.03172 | $0.02617 | $0.02860 | $11,490.93 | $5,139,814 |
| 2019-02-02 | $0.02857 | $0.02865 | $0.02303 | $0.02327 | $11.48 | $4,180,949 |
| 2019-02-03 | $0.02327 | $0.02763 | $0.02018 | $0.02742 | $27.21 | $4,926,673 |
| 2019-02-04 | $0.02751 | $0.02756 | $0.01995 | $0.02714 | $44.04 | $4,877,695 |
| 2019-02-05 | $0.02705 | $0.02724 | $0.02034 | $0.02044 | $7.60 | $3,673,598 |
| 2019-02-06 | $0.02051 | $0.02051 | $0.02009 | $0.02033 | $7.65 | $3,654,109 |
| 2019-02-07 | $0.02034 | $0.02049 | $0.02006 | $0.02010 | $7.48 | $3,611,432 |
| 2019-02-08 | $0.02010 | $0.02175 | $0.02002 | $0.02161 | $8.06 | $3,882,571 |
| 2019-02-09 | $0.02160 | $0.03336 | $0.02124 | $0.03323 | $71.08 | $5,971,709 |
| 2019-02-10 | $0.03326 | $0.03348 | $0.03321 | $0.03333 | $71.32 | $5,989,047 |
| 2019-02-11 | $0.03336 | $0.03360 | $0.02197 | $0.02591 | $908.46 | $4,655,905 |
| 2019-02-12 | $0.02589 | $0.02778 | $0.02580 | $0.02663 | $833.95 | $4,785,291 |
| 2019-02-13 | $0.02664 | $0.03425 | $0.02077 | $0.02687 | $381.10 | $4,828,709 |
| 2019-02-14 | $0.02686 | $0.02693 | $0.02073 | $0.02082 | $209.91 | $3,741,712 |
| 2019-02-15 | $0.02085 | $0.02244 | $0.02081 | $0.02219 | $266.93 | $3,988,480 |
| 2019-02-16 | $0.02221 | $0.02234 | $0.02095 | $0.02099 | $232.50 | $3,772,185 |
| 2019-02-17 | $0.02099 | $0.02123 | $0.02086 | $0.02116 | $213.34 | $3,803,306 |
| 2019-02-18 | $0.02117 | $0.03038 | $0.01238 | $0.02983 | $50,163.18 | $5,359,671 |
| 2019-02-19 | $0.02990 | $0.03057 | $0.01257 | $0.01504 | $23,500.78 | $2,702,473 |
| 2019-02-20 | $0.01460 | $0.03652 | $0.01358 | $0.03624 | $73,396.40 | $6,512,167 |
| 2019-02-21 | $0.03603 | $0.03890 | $0.02884 | $0.03458 | $24,083.59 | $6,213,838 |
| 2019-02-22 | $0.03452 | $0.04551 | $0.03451 | $0.04549 | $36.32 | $8,174,917 |
| 2019-02-23 | $0.04544 | $0.04896 | $0.03043 | $0.03628 | $27.35 | $6,520,342 |
| 2019-02-24 | $0.03632 | $0.04059 | $0.02991 | $0.03991 | $24.40 | $7,172,452 |
| 2019-02-25 | $0.03985 | $0.04022 | $0.03964 | $0.03997 | $24.44 | $7,182,811 |
| 2019-02-26 | $0.03992 | $0.04001 | $0.02047 | $0.03093 | $0.5333 | $5,557,721 |
| 2019-02-27 | $0.03096 | $0.03455 | $0.02476 | $0.03066 | $0.007488 | $5,508,946 |
| 2019-02-28 | $0.03062 | $0.03090 | $0.03057 | $0.03067 | $0.007495 | $5,512,057 |