BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.06390 | $0.06519 | $0.04099 | $0.05182 | $4,697.38 | $9,312,475 |
| 2019-05-02 | $0.05184 | $0.05194 | $0.04848 | $0.04945 | $4,697.06 | $8,885,389 |
| 2019-05-03 | $0.04944 | $0.06902 | $0.04927 | $0.06140 | $138.23 | $11,032,848 |
| 2019-05-04 | $0.06140 | $0.06240 | $0.04467 | $0.04476 | $4,069.52 | $8,044,201 |
| 2019-05-05 | $0.04476 | $0.1077 | $0.03380 | $0.05211 | $145,765 | $9,365,065 |
| 2019-05-06 | $0.05209 | $0.05217 | $0.04782 | $0.04874 | $137,715 | $8,759,054 |
| 2019-05-07 | $0.04873 | $0.05160 | $0.04642 | $0.04645 | $4,321.51 | $8,347,073 |
| 2019-05-08 | $0.04640 | $0.05953 | $0.04604 | $0.05895 | $6,565.84 | $10,593,112 |
| 2019-05-09 | $0.05894 | $0.07522 | $0.04462 | $0.04603 | $11,293.86 | $8,271,415 |
| 2019-05-10 | $0.04601 | $0.07181 | $0.04589 | $0.04814 | $2,905.43 | $8,650,204 |
| 2019-05-11 | $0.04817 | $0.06359 | $0.04763 | $0.05055 | $8,687.61 | $9,083,950 |
| 2019-05-12 | $0.05057 | $0.05940 | $0.04452 | $0.04562 | $13,075.73 | $8,198,173 |
| 2019-05-13 | $0.04562 | $0.06012 | $0.04540 | $0.05888 | $11,335.58 | $10,580,014 |
| 2019-05-14 | $0.05886 | $0.06103 | $0.04994 | $0.05009 | $0 | $9,001,735 |
| 2019-05-15 | $0.05009 | $0.05009 | $0.05009 | $0.05009 | $0 | $9,001,735 |
| 2019-05-16 | $0.05009 | $0.05009 | $0.05009 | $0.05009 | $0 | $9,001,735 |
| 2019-05-17 | $0.05009 | $0.05090 | $0.04853 | $0.04853 | $3,426.52 | $8,721,152 |
| 2019-05-18 | $0.04853 | $0.04924 | $0.04850 | $0.04873 | $3,440.43 | $8,756,555 |
| 2019-05-19 | $0.04877 | $0.05185 | $0.04863 | $0.05154 | $269.91 | $9,262,057 |
| 2019-05-20 | $0.05154 | $0.05211 | $0.04870 | $0.04912 | $43.56 | $8,826,960 |
| 2019-05-21 | $0.04913 | $0.05042 | $0.04852 | $0.04920 | $156.98 | $8,840,956 |
| 2019-05-22 | $0.04920 | $0.04926 | $0.04633 | $0.04657 | $317.04 | $8,369,042 |
| 2019-05-23 | $0.04657 | $0.04831 | $0.04301 | $0.04793 | $60.66 | $8,612,557 |
| 2019-05-24 | $0.04794 | $0.04880 | $0.04228 | $0.04243 | $2,849.55 | $7,625,239 |
| 2019-05-25 | $0.04243 | $0.05945 | $0.04223 | $0.05265 | $53.57 | $9,460,934 |
| 2019-05-26 | $0.05263 | $0.05378 | $0.04642 | $0.04651 | $90.91 | $8,357,791 |
| 2019-05-27 | $0.04653 | $0.04813 | $0.04316 | $0.04741 | $1,415.17 | $8,519,895 |
| 2019-05-28 | $0.04740 | $0.05152 | $0.04688 | $0.05071 | $2,037.41 | $9,112,271 |
| 2019-05-29 | $0.05073 | $0.05269 | $0.04744 | $0.04894 | $3,839.89 | $8,794,999 |
| 2019-05-30 | $0.04894 | $0.05088 | $0.04795 | $0.04832 | $2,090.98 | $8,683,485 |
| 2019-05-31 | $0.04832 | $0.04836 | $0.04613 | $0.04678 | $269.07 | $8,405,639 |