BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01882 | $0.01886 | $0.01290 | $0.01299 | $13.36 | $2,334,902 |
| 2019-09-02 | $0.01299 | $0.01408 | $0.01293 | $0.01404 | $2.81 | $2,522,918 |
| 2019-09-03 | $0.01404 | $0.05711 | $0.01399 | $0.01902 | $696.54 | $3,417,298 |
| 2019-09-04 | $0.01902 | $0.01902 | $0.01402 | $0.01405 | $0 | $2,525,024 |
| 2019-09-05 | $0.01405 | $0.01405 | $0.01405 | $0.01405 | $0 | $2,525,024 |
| 2019-09-06 | $0.01405 | $0.01432 | $0.01402 | $0.01408 | $0.7220 | $2,530,681 |
| 2019-09-07 | $0.01408 | $0.01413 | $0.01398 | $0.01412 | $0.7238 | $2,537,130 |
| 2019-09-08 | $0.01412 | $0.01428 | $0.01402 | $0.01409 | $0.7224 | $2,532,149 |
| 2019-09-09 | $0.01409 | $0.01417 | $0.01395 | $0.01406 | $0.7209 | $2,527,126 |
| 2019-09-10 | $0.01406 | $0.01419 | $0.01400 | $0.01404 | $0.7197 | $2,522,640 |
| 2019-09-11 | $0.01404 | $0.01413 | $0.01396 | $0.01406 | $0.7209 | $2,526,994 |
| 2019-09-12 | $0.01407 | $0.01928 | $0.01405 | $0.01793 | $92.84 | $3,221,664 |
| 2019-09-13 | $0.01793 | $0.01929 | $0.01784 | $0.01919 | $42.44 | $3,448,136 |
| 2019-09-14 | $0.01920 | $0.01928 | $0.01916 | $0.01921 | $42.48 | $3,451,549 |
| 2019-09-15 | $0.01921 | $0.01931 | $0.01917 | $0.01924 | $42.55 | $3,457,230 |
| 2019-09-16 | $0.01924 | $0.01940 | $0.01912 | $0.01919 | $42.44 | $3,448,338 |
| 2019-09-17 | $0.01920 | $0.03665 | $0.01799 | $0.01807 | $75.72 | $3,247,199 |
| 2019-09-18 | $0.01808 | $0.01934 | $0.01805 | $0.01925 | $42.56 | $3,458,606 |
| 2019-09-19 | $0.01924 | $0.01959 | $0.01908 | $0.01922 | $42.51 | $3,453,911 |
| 2019-09-20 | $0.01924 | $0.01929 | $0.01912 | $0.01918 | $42.42 | $3,446,484 |
| 2019-09-21 | $0.01917 | $0.01929 | $0.01806 | $0.01810 | $12.28 | $3,253,384 |
| 2019-09-22 | $0.01811 | $0.01819 | $0.01803 | $0.01813 | $12.30 | $3,257,428 |
| 2019-09-23 | $0.01813 | $0.01832 | $0.01806 | $0.01812 | $32.48 | $3,256,943 |
| 2019-09-24 | $0.01812 | $0.01818 | $0.009719 | $0.01577 | $413.08 | $2,834,100 |
| 2019-09-25 | $0.01575 | $0.01813 | $0.01344 | $0.01511 | $323.40 | $2,715,687 |
| 2019-09-26 | $0.01511 | $0.01534 | $0.01496 | $0.01509 | $0.3069 | $2,712,014 |
| 2019-09-27 | $0.01509 | $0.01518 | $0.01502 | $0.01517 | $0.3086 | $2,726,906 |
| 2019-09-28 | $0.01516 | $0.01523 | $0.01500 | $0.01508 | $0.3068 | $2,710,643 |
| 2019-09-29 | $0.01509 | $0.01526 | $0.01502 | $0.01511 | $0.3072 | $2,714,647 |
| 2019-09-30 | $0.01511 | $0.01520 | $0.01391 | $0.01399 | $70.14 | $2,514,207 |