BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01399 | $0.01419 | $0.01394 | $0.01410 | $69.40 | $2,534,215 |
| 2019-10-02 | $0.01410 | $0.01413 | $0.01404 | $0.01409 | $69.32 | $2,531,256 |
| 2019-10-03 | $0.01408 | $0.01416 | $0.01401 | $0.01408 | $69.27 | $2,529,546 |
| 2019-10-04 | $0.01407 | $0.01419 | $0.01406 | $0.01414 | $69.58 | $2,540,861 |
| 2019-10-05 | $0.01414 | $0.01416 | $0.01402 | $0.01405 | $69.12 | $2,524,178 |
| 2019-10-06 | $0.01404 | $0.01429 | $0.01403 | $0.01418 | $115.33 | $2,548,864 |
| 2019-10-07 | $0.01418 | $0.01424 | $0.01397 | $0.01414 | $114.96 | $2,540,814 |
| 2019-10-08 | $0.01414 | $0.01414 | $0.01403 | $0.01411 | $114.72 | $2,535,535 |
| 2019-10-09 | $0.01411 | $0.01416 | $0.01395 | $0.01411 | $114.70 | $2,534,897 |
| 2019-10-10 | $0.01410 | $0.02010 | $0.01399 | $0.02007 | $0.0001405 | $3,605,982 |
| 2019-10-11 | $0.02006 | $0.02038 | $0.01916 | $0.01923 | $19.05 | $3,455,164 |
| 2019-10-12 | $0.01924 | $0.01930 | $0.01252 | $0.01398 | $33.94 | $2,511,449 |
| 2019-10-13 | $0.01397 | $0.02516 | $0.01259 | $0.02511 | $26.85 | $4,511,850 |
| 2019-10-14 | $0.02511 | $0.03438 | $0.01257 | $0.01258 | $0.02730 | $2,260,762 |
| 2019-10-15 | $0.01258 | $0.03290 | $0.01256 | $0.03222 | $95.18 | $5,790,591 |
| 2019-10-16 | $0.03222 | $0.03227 | $0.01253 | $0.01261 | $141.94 | $2,265,397 |
| 2019-10-17 | $0.01261 | $0.01264 | $0.01255 | $0.01258 | $141.58 | $2,261,360 |
| 2019-10-18 | $0.01259 | $0.01348 | $0.01254 | $0.01344 | $0.0002017 | $2,416,025 |
| 2019-10-19 | $0.01345 | $0.01355 | $0.01340 | $0.01350 | $0.0002025 | $2,425,400 |
| 2019-10-20 | $0.01349 | $0.01354 | $0.01249 | $0.01255 | $34.81 | $2,254,545 |
| 2019-10-21 | $0.01255 | $0.01263 | $0.01252 | $0.01256 | $34.86 | $2,257,640 |
| 2019-10-22 | $0.01256 | $0.01309 | $0.01253 | $0.01257 | $10.57 | $2,259,721 |
| 2019-10-23 | $0.01257 | $0.01296 | $0.01252 | $0.01255 | $10.56 | $2,255,047 |
| 2019-10-24 | $0.01255 | $0.01262 | $0.01254 | $0.01262 | $45.54 | $2,268,139 |
| 2019-10-25 | $0.01262 | $0.01263 | $0.01223 | $0.01253 | $3.78 | $2,251,001 |
| 2019-10-26 | $0.01253 | $0.01273 | $0.01210 | $0.01252 | $3.78 | $2,250,041 |
| 2019-10-27 | $0.01252 | $0.01265 | $0.01222 | $0.01256 | $0.6494 | $2,256,278 |
| 2019-10-28 | $0.01256 | $0.01911 | $0.01229 | $0.01440 | $98.09 | $2,587,147 |
| 2019-10-29 | $0.01440 | $0.01458 | $0.01426 | $0.01439 | $98.07 | $2,586,738 |
| 2019-10-30 | $0.01440 | $0.03927 | $0.01435 | $0.01559 | $65.84 | $2,801,490 |
| 2019-10-31 | $0.01559 | $0.02691 | $0.01555 | $0.02088 | $452.90 | $3,751,436 |