BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.04678 | $0.04997 | $0.04587 | $0.04958 | $3,904.18 | $8,910,095 |
| 2019-06-02 | $0.04958 | $0.04964 | $0.04586 | $0.04765 | $365.71 | $8,563,654 |
| 2019-06-03 | $0.04765 | $0.04813 | $0.04711 | $0.04734 | $664.75 | $8,506,442 |
| 2019-06-04 | $0.04738 | $0.04918 | $0.04683 | $0.04856 | $64.76 | $8,725,521 |
| 2019-06-05 | $0.04856 | $0.04942 | $0.04002 | $0.04387 | $107.31 | $7,884,369 |
| 2019-06-06 | $0.04384 | $0.04750 | $0.03518 | $0.04735 | $16.17 | $8,509,376 |
| 2019-06-07 | $0.04738 | $0.04945 | $0.04567 | $0.04780 | $1,355.69 | $8,589,439 |
| 2019-06-08 | $0.04780 | $0.04792 | $0.04756 | $0.04773 | $1,442.74 | $8,577,042 |
| 2019-06-09 | $0.04771 | $0.05149 | $0.04657 | $0.04674 | $1,036.02 | $8,398,608 |
| 2019-06-10 | $0.04676 | $0.04730 | $0.04640 | $0.04696 | $834.13 | $8,439,087 |
| 2019-06-11 | $0.04697 | $0.04848 | $0.04571 | $0.04640 | $481.14 | $8,337,474 |
| 2019-06-12 | $0.04637 | $0.04954 | $0.04568 | $0.04924 | $774.15 | $8,849,341 |
| 2019-06-13 | $0.04915 | $0.04938 | $0.04751 | $0.04760 | $1,409.27 | $8,554,630 |
| 2019-06-14 | $0.04760 | $0.04900 | $0.04132 | $0.04751 | $195.67 | $8,538,167 |
| 2019-06-15 | $0.04747 | $0.04845 | $0.04027 | $0.04676 | $253.57 | $8,402,025 |
| 2019-06-16 | $0.04676 | $0.04786 | $0.04340 | $0.04390 | $182.28 | $7,888,681 |
| 2019-06-17 | $0.04390 | $0.04501 | $0.03944 | $0.04493 | $58.82 | $8,074,815 |
| 2019-06-18 | $0.04495 | $0.05410 | $0.04485 | $0.05001 | $596.42 | $8,987,242 |
| 2019-06-19 | $0.04998 | $0.05355 | $0.04993 | $0.05341 | $654.40 | $9,598,165 |
| 2019-06-20 | $0.05342 | $0.05474 | $0.04709 | $0.04716 | $1,656.29 | $8,474,392 |
| 2019-06-21 | $0.04715 | $0.05054 | $0.04675 | $0.05043 | $422.74 | $9,063,251 |
| 2019-06-22 | $0.05041 | $0.06924 | $0.04749 | $0.06501 | $5,379.09 | $11,682,797 |
| 2019-06-23 | $0.06502 | $0.06606 | $0.04619 | $0.04646 | $98.48 | $8,349,801 |
| 2019-06-24 | $0.04646 | $0.04913 | $0.04637 | $0.04890 | $241.45 | $8,787,581 |
| 2019-06-25 | $0.04890 | $0.05319 | $0.04634 | $0.04897 | $510.98 | $8,799,113 |
| 2019-06-26 | $0.04897 | $0.05199 | $0.04663 | $0.04887 | $1,382.80 | $8,782,040 |
| 2019-06-27 | $0.04887 | $0.04919 | $0.04232 | $0.04251 | $81.54 | $7,638,968 |
| 2019-06-28 | $0.04248 | $0.04557 | $0.02497 | $0.02506 | $368.28 | $4,503,268 |
| 2019-06-29 | $0.02508 | $0.04462 | $0.02326 | $0.04432 | $1,098.04 | $7,964,163 |
| 2019-06-30 | $0.04435 | $0.04521 | $0.04422 | $0.04462 | $1,552.64 | $8,018,772 |