BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04509 | $0.04525 | $0.04272 | $0.04288 | $49.31 | $7,706,196 |
| 2019-04-02 | $0.04289 | $0.04656 | $0.04211 | $0.04566 | $606.15 | $8,204,670 |
| 2019-04-03 | $0.04566 | $0.04793 | $0.04202 | $0.04524 | $771.53 | $8,130,062 |
| 2019-04-04 | $0.04518 | $0.05684 | $0.04356 | $0.04835 | $2,202.54 | $8,689,341 |
| 2019-04-05 | $0.04833 | $0.07046 | $0.04825 | $0.05101 | $862.30 | $9,166,936 |
| 2019-04-06 | $0.05102 | $0.05102 | $0.04855 | $0.04918 | $330.08 | $8,837,315 |
| 2019-04-07 | $0.04916 | $0.05163 | $0.04379 | $0.05041 | $1,223.18 | $9,059,519 |
| 2019-04-08 | $0.05041 | $0.05494 | $0.05035 | $0.05275 | $302.91 | $9,479,500 |
| 2019-04-09 | $0.05275 | $0.05361 | $0.04759 | $0.05349 | $706.90 | $9,612,390 |
| 2019-04-10 | $0.05349 | $0.06973 | $0.05320 | $0.06156 | $617.97 | $11,062,806 |
| 2019-04-11 | $0.06153 | $0.06813 | $0.04901 | $0.06184 | $1,057.77 | $11,112,696 |
| 2019-04-12 | $0.06183 | $0.06747 | $0.03753 | $0.03920 | $1,343.51 | $7,044,928 |
| 2019-04-13 | $0.03920 | $0.07189 | $0.03897 | $0.07186 | $2,005.93 | $12,912,515 |
| 2019-04-14 | $0.07186 | $0.07497 | $0.06576 | $0.06798 | $1,063.74 | $12,215,398 |
| 2019-04-15 | $0.06798 | $0.07185 | $0.06380 | $0.06466 | $3,901.09 | $11,619,209 |
| 2019-04-16 | $0.06465 | $0.06763 | $0.02677 | $0.02684 | $1,667.92 | $4,823,240 |
| 2019-04-17 | $0.02683 | $0.06604 | $0.02682 | $0.04029 | $2,547.69 | $7,240,479 |
| 2019-04-18 | $0.04030 | $0.06490 | $0.03981 | $0.05990 | $184.09 | $10,763,344 |
| 2019-04-19 | $0.05990 | $0.06071 | $0.02093 | $0.02286 | $93.57 | $4,107,124 |
| 2019-04-20 | $0.02285 | $0.05987 | $0.02249 | $0.05942 | $83.98 | $10,678,553 |
| 2019-04-21 | $0.05941 | $0.05954 | $0.01344 | $0.01438 | $249.44 | $2,583,908 |
| 2019-04-22 | $0.01438 | $0.05835 | $0.01436 | $0.05657 | $735.40 | $10,164,978 |
| 2019-04-23 | $0.05657 | $0.07175 | $0.05650 | $0.06139 | $3,287.84 | $11,032,057 |
| 2019-04-24 | $0.06139 | $0.07818 | $0.05291 | $0.05591 | $1,420.46 | $10,046,973 |
| 2019-04-25 | $0.05589 | $0.05602 | $0.04919 | $0.05268 | $250.08 | $9,466,007 |
| 2019-04-26 | $0.05272 | $0.06456 | $0.04039 | $0.04208 | $2,230.47 | $7,562,280 |
| 2019-04-27 | $0.04209 | $0.06354 | $0.04203 | $0.06304 | $2,143.42 | $11,327,948 |
| 2019-04-28 | $0.06302 | $0.06331 | $0.04079 | $0.04692 | $13,971.95 | $8,432,093 |
| 2019-04-29 | $0.04695 | $0.06624 | $0.04101 | $0.04135 | $11,321.96 | $7,431,353 |
| 2019-04-30 | $0.04136 | $0.06407 | $0.04128 | $0.06391 | $6,088.57 | $11,484,701 |