BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02490 | $0.03126 | $0.02459 | $0.03112 | $374.36 | $5,592,482 |
| 2019-08-02 | $0.03113 | $0.03157 | $0.03104 | $0.03108 | $31.45 | $5,585,285 |
| 2019-08-03 | $0.03108 | $0.03157 | $0.03101 | $0.03116 | $31.53 | $5,599,824 |
| 2019-08-04 | $0.03116 | $0.04154 | $0.02640 | $0.02663 | $8,906.60 | $4,786,209 |
| 2019-08-05 | $0.02663 | $0.03477 | $0.01947 | $0.02006 | $2,540.86 | $3,605,560 |
| 2019-08-06 | $0.02005 | $0.02992 | $0.01974 | $0.02921 | $191.86 | $5,248,774 |
| 2019-08-07 | $0.02920 | $0.02972 | $0.02911 | $0.02934 | $193.56 | $5,272,168 |
| 2019-08-08 | $0.02934 | $0.02938 | $0.02907 | $0.02916 | $191.57 | $5,240,723 |
| 2019-08-09 | $0.02919 | $0.02941 | $0.02536 | $0.02538 | $191.52 | $4,560,423 |
| 2019-08-10 | $0.02538 | $0.02803 | $0.02487 | $0.02799 | $83.96 | $5,029,251 |
| 2019-08-11 | $0.02799 | $0.02811 | $0.02782 | $0.02794 | $83.81 | $5,020,260 |
| 2019-08-12 | $0.02792 | $0.04005 | $0.02690 | $0.02696 | $8.44 | $4,845,372 |
| 2019-08-13 | $0.02698 | $0.02702 | $0.02131 | $0.02144 | $42.96 | $3,853,548 |
| 2019-08-14 | $0.02144 | $0.02730 | $0.02083 | $0.02681 | $0.03175 | $4,818,693 |
| 2019-08-15 | $0.02681 | $0.02694 | $0.02253 | $0.02282 | $9.70 | $4,101,007 |
| 2019-08-16 | $0.02284 | $0.02297 | $0.02251 | $0.02282 | $9.70 | $4,100,923 |
| 2019-08-17 | $0.02282 | $0.02291 | $0.02262 | $0.02278 | $36.91 | $4,093,706 |
| 2019-08-18 | $0.02277 | $0.02291 | $0.02265 | $0.02284 | $37.00 | $4,104,249 |
| 2019-08-19 | $0.02284 | $0.02312 | $0.02269 | $0.02303 | $260.14 | $4,138,845 |
| 2019-08-20 | $0.02303 | $0.02308 | $0.02254 | $0.02263 | $275.60 | $4,066,543 |
| 2019-08-21 | $0.02262 | $0.02295 | $0.02244 | $0.02280 | $257.57 | $4,097,997 |
| 2019-08-22 | $0.02280 | $0.02327 | $0.02270 | $0.02299 | $259.71 | $4,132,093 |
| 2019-08-23 | $0.02299 | $0.02309 | $0.02284 | $0.02302 | $260.06 | $4,137,585 |
| 2019-08-24 | $0.02302 | $0.02322 | $0.02279 | $0.02297 | $259.46 | $4,128,026 |
| 2019-08-25 | $0.02297 | $0.02324 | $0.02287 | $0.02292 | $258.92 | $4,119,449 |
| 2019-08-26 | $0.02288 | $0.02315 | $0.02266 | $0.02296 | $259.38 | $4,126,773 |
| 2019-08-27 | $0.02296 | $0.02304 | $0.01243 | $0.01248 | $251.06 | $2,243,485 |
| 2019-08-28 | $0.01247 | $0.02022 | $0.01246 | $0.01920 | $0.0001920 | $3,449,874 |
| 2019-08-29 | $0.01920 | $0.01920 | $0.01857 | $0.01880 | $263.46 | $3,378,070 |
| 2019-08-30 | $0.01880 | $0.01887 | $0.01870 | $0.01879 | $263.37 | $3,376,978 |
| 2019-08-31 | $0.01879 | $0.01895 | $0.01872 | $0.01882 | $6.10 | $3,382,528 |