BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02088 | $0.02097 | $0.01997 | $0.02003 | $23.20 | $3,599,794 |
| 2019-11-02 | $0.02003 | $0.02024 | $0.01556 | $0.01557 | $19.47 | $2,798,818 |
| 2019-11-03 | $0.01557 | $0.02041 | $0.01551 | $0.02028 | $40.58 | $3,643,477 |
| 2019-11-04 | $0.02028 | $0.02033 | $0.01429 | $0.01444 | $10.77 | $2,595,731 |
| 2019-11-05 | $0.01444 | $0.01454 | $0.01432 | $0.01444 | $10.76 | $2,594,330 |
| 2019-11-06 | $0.01444 | $0.01450 | $0.01439 | $0.01443 | $0.01956 | $2,593,945 |
| 2019-11-07 | $0.01444 | $0.01453 | $0.01437 | $0.01448 | $0.01962 | $2,602,326 |
| 2019-11-08 | $0.01448 | $0.01521 | $0.01438 | $0.01515 | $8.80 | $2,721,748 |
| 2019-11-09 | $0.01514 | $0.01522 | $0.01510 | $0.01512 | $8.78 | $2,716,474 |
| 2019-11-10 | $0.01511 | $0.01523 | $0.007248 | $0.007251 | $34.33 | $1,303,085 |
| 2019-11-11 | $0.007252 | $0.01211 | $0.007249 | $0.01188 | $67.60 | $2,134,302 |
| 2019-11-12 | $0.01188 | $0.01521 | $0.01186 | $0.01208 | $7.78 | $2,170,866 |
| 2019-11-13 | $0.01208 | $0.01448 | $0.01206 | $0.01442 | $3.37 | $2,591,770 |
| 2019-11-14 | $0.01442 | $0.01456 | $0.01436 | $0.01446 | $3.67 | $2,598,256 |
| 2019-11-15 | $0.01446 | $0.01462 | $0.01432 | $0.01440 | $18.00 | $2,588,256 |
| 2019-11-16 | $0.01441 | $0.01455 | $0.01282 | $0.01447 | $25.79 | $2,601,011 |
| 2019-11-17 | $0.01447 | $0.01466 | $0.01444 | $0.01451 | $25.84 | $2,606,663 |
| 2019-11-18 | $0.01450 | $0.01469 | $0.01445 | $0.01455 | $25.92 | $2,614,682 |
| 2019-11-19 | $0.01456 | $0.01474 | $0.01007 | $0.01009 | $7.81 | $1,813,106 |
| 2019-11-20 | $0.01009 | $0.01019 | $0.008033 | $0.008048 | $31.60 | $1,446,302 |
| 2019-11-21 | $0.008048 | $0.01470 | $0.007268 | $0.01433 | $42.17 | $2,575,335 |
| 2019-11-22 | $0.01433 | $0.01472 | $0.007265 | $0.007401 | $17.30 | $1,329,909 |
| 2019-11-23 | $0.007403 | $0.007585 | $0.007366 | $0.007474 | $17.47 | $1,343,137 |
| 2019-11-24 | $0.007478 | $0.007590 | $0.007399 | $0.007502 | $17.54 | $1,348,170 |
| 2019-11-25 | $0.007502 | $0.009287 | $0.003760 | $0.006203 | $29.19 | $1,114,602 |
| 2019-11-26 | $0.006203 | $0.007841 | $0.006187 | $0.007724 | $20.28 | $1,388,106 |
| 2019-11-27 | $0.007722 | $0.007884 | $0.007503 | $0.007755 | $0.007476 | $1,393,536 |
| 2019-11-28 | $0.007747 | $0.008173 | $0.007717 | $0.007741 | $0.007462 | $1,391,063 |
| 2019-11-29 | $0.007743 | $0.008136 | $0.007659 | $0.008121 | $39.44 | $1,459,330 |
| 2019-11-30 | $0.008118 | $0.008199 | $0.008071 | $0.008097 | $39.32 | $1,455,025 |