BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03066 | $0.03545 | $0.03060 | $0.03514 | $1.97 | $6,314,765 |
| 2019-03-02 | $0.03511 | $0.03537 | $0.03507 | $0.03528 | $1.98 | $6,340,155 |
| 2019-03-03 | $0.03520 | $0.03720 | $0.02553 | $0.03643 | $193.90 | $6,546,794 |
| 2019-03-04 | $0.03639 | $0.04641 | $0.03370 | $0.03814 | $175.73 | $6,853,013 |
| 2019-03-05 | $0.03815 | $0.06391 | $0.03812 | $0.04529 | $6,445.77 | $8,139,472 |
| 2019-03-06 | $0.04530 | $0.04552 | $0.03730 | $0.03740 | $8,167.49 | $6,721,004 |
| 2019-03-07 | $0.03734 | $0.03762 | $0.03712 | $0.03714 | $133.38 | $6,673,778 |
| 2019-03-08 | $0.03716 | $0.03856 | $0.03713 | $0.03736 | $161.96 | $6,714,007 |
| 2019-03-09 | $0.03736 | $0.03759 | $0.03727 | $0.03745 | $162.34 | $6,729,052 |
| 2019-03-10 | $0.03755 | $0.03785 | $0.03060 | $0.03776 | $476.91 | $6,786,124 |
| 2019-03-11 | $0.03778 | $0.03816 | $0.03429 | $0.03436 | $179.65 | $6,174,456 |
| 2019-03-12 | $0.03435 | $0.03478 | $0.02826 | $0.02830 | $157.32 | $5,085,974 |
| 2019-03-13 | $0.02837 | $0.02841 | $0.02808 | $0.02822 | $189.17 | $5,071,464 |
| 2019-03-14 | $0.02821 | $0.03235 | $0.02821 | $0.02847 | $80.97 | $5,115,247 |
| 2019-03-15 | $0.02844 | $0.03932 | $0.02840 | $0.02876 | $21.49 | $5,167,616 |
| 2019-03-16 | $0.02876 | $0.04071 | $0.02875 | $0.04024 | $4.53 | $7,231,484 |
| 2019-03-17 | $0.04023 | $0.04839 | $0.04022 | $0.04218 | $245.09 | $7,580,485 |
| 2019-03-18 | $0.04224 | $0.06130 | $0.03855 | $0.05088 | $4,865.89 | $9,142,528 |
| 2019-03-19 | $0.05089 | $0.05234 | $0.04527 | $0.04527 | $1,260.46 | $8,134,377 |
| 2019-03-20 | $0.04504 | $0.04631 | $0.04132 | $0.04327 | $2,161.48 | $7,776,503 |
| 2019-03-21 | $0.04326 | $0.04914 | $0.04146 | $0.04298 | $50.88 | $7,723,643 |
| 2019-03-22 | $0.04297 | $0.04726 | $0.03631 | $0.04261 | $116.91 | $7,656,831 |
| 2019-03-23 | $0.04261 | $0.04512 | $0.03717 | $0.03727 | $305.42 | $6,698,212 |
| 2019-03-24 | $0.03724 | $0.04194 | $0.03696 | $0.04187 | $291.42 | $7,524,738 |
| 2019-03-25 | $0.04194 | $0.04726 | $0.04185 | $0.04555 | $5.92 | $8,184,518 |
| 2019-03-26 | $0.04543 | $0.04612 | $0.04208 | $0.04411 | $123.29 | $7,926,502 |
| 2019-03-27 | $0.04412 | $0.04604 | $0.04247 | $0.04324 | $181.75 | $7,769,639 |
| 2019-03-28 | $0.04325 | $0.04522 | $0.04041 | $0.04274 | $29.74 | $7,680,905 |
| 2019-03-29 | $0.04274 | $0.04375 | $0.04244 | $0.04364 | $84.05 | $7,841,762 |
| 2019-03-30 | $0.04357 | $0.04468 | $0.04164 | $0.04446 | $76.56 | $7,989,544 |
| 2019-03-31 | $0.04446 | $0.04515 | $0.04438 | $0.04506 | $75.20 | $8,098,237 |