BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.04462 | $0.04486 | $0.03713 | $0.03751 | $1,303.38 | $6,740,828 |
| 2019-07-02 | $0.03749 | $0.04196 | $0.03660 | $0.04107 | $335.04 | $7,380,317 |
| 2019-07-03 | $0.04110 | $0.04135 | $0.03756 | $0.03808 | $239.85 | $6,843,350 |
| 2019-07-04 | $0.03810 | $0.04033 | $0.03801 | $0.03881 | $0.8249 | $6,975,118 |
| 2019-07-05 | $0.03881 | $0.04202 | $0.03714 | $0.04104 | $199.16 | $7,374,588 |
| 2019-07-06 | $0.04106 | $0.04550 | $0.04072 | $0.04497 | $186.65 | $8,080,972 |
| 2019-07-07 | $0.04498 | $0.04524 | $0.03991 | $0.04010 | $97.53 | $7,206,706 |
| 2019-07-08 | $0.04010 | $0.04418 | $0.03971 | $0.04400 | $0.2920 | $7,907,515 |
| 2019-07-09 | $0.04400 | $0.04412 | $0.02637 | $0.02688 | $4.27 | $4,829,627 |
| 2019-07-10 | $0.02687 | $0.04189 | $0.02685 | $0.03814 | $709.57 | $6,854,511 |
| 2019-07-11 | $0.03814 | $0.03854 | $0.03759 | $0.03768 | $724.69 | $6,771,757 |
| 2019-07-12 | $0.03765 | $0.04035 | $0.03444 | $0.03464 | $107.40 | $6,224,910 |
| 2019-07-13 | $0.03465 | $0.04001 | $0.03457 | $0.03799 | $104.25 | $6,827,213 |
| 2019-07-14 | $0.03797 | $0.03838 | $0.03530 | $0.03549 | $1,438.64 | $6,377,094 |
| 2019-07-15 | $0.03556 | $0.03596 | $0.02974 | $0.03018 | $1,677.47 | $5,424,007 |
| 2019-07-16 | $0.03021 | $0.03048 | $0.02970 | $0.02992 | $454.05 | $5,375,975 |
| 2019-07-17 | $0.02993 | $0.03033 | $0.02969 | $0.03019 | $458.21 | $5,425,182 |
| 2019-07-18 | $0.03018 | $0.03104 | $0.02999 | $0.03091 | $500.52 | $5,554,884 |
| 2019-07-19 | $0.03091 | $0.03126 | $0.03043 | $0.03075 | $0.8676 | $5,526,000 |
| 2019-07-20 | $0.03074 | $0.03113 | $0.03058 | $0.03082 | $0.8695 | $5,537,733 |
| 2019-07-21 | $0.03082 | $0.03095 | $0.03052 | $0.03067 | $0.8654 | $5,511,773 |
| 2019-07-22 | $0.03067 | $0.03108 | $0.03037 | $0.03065 | $0.8647 | $5,507,303 |
| 2019-07-23 | $0.03065 | $0.03072 | $0.02987 | $0.02994 | $45.99 | $5,379,967 |
| 2019-07-24 | $0.02994 | $0.03029 | $0.02981 | $0.03008 | $46.21 | $5,406,319 |
| 2019-07-25 | $0.03011 | $0.05698 | $0.02147 | $0.05552 | $59,107.92 | $9,976,817 |
| 2019-07-26 | $0.05552 | $0.05676 | $0.01748 | $0.05661 | $113,317 | $10,173,260 |
| 2019-07-27 | $0.05661 | $0.05832 | $0.02394 | $0.02416 | $15,645.63 | $4,341,759 |
| 2019-07-28 | $0.02416 | $0.02882 | $0.02399 | $0.02879 | $149.35 | $5,173,649 |
| 2019-07-29 | $0.02877 | $0.03016 | $0.02874 | $0.03001 | $87.84 | $5,392,989 |
| 2019-07-30 | $0.03002 | $0.05281 | $0.02456 | $0.04729 | $15,175.04 | $8,498,712 |
| 2019-07-31 | $0.04728 | $0.04816 | $0.02308 | $0.02490 | $208.67 | $4,474,108 |