BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.008100 | $0.008277 | $0.008043 | $0.008099 | $39.33 | $1,455,324 |
| 2019-12-02 | $0.008098 | $0.008231 | $0.008005 | $0.008080 | $39.44 | $1,451,963 |
| 2019-12-03 | $0.008080 | $0.008196 | $0.007994 | $0.008106 | $39.37 | $1,456,723 |
| 2019-12-04 | $0.008106 | $0.008200 | $0.007997 | $0.008139 | $39.53 | $1,462,638 |
| 2019-12-05 | $0.008145 | $0.008577 | $0.008068 | $0.008269 | $0.005739 | $1,485,940 |
| 2019-12-06 | $0.008270 | $0.008839 | $0.008215 | $0.008800 | $0.01763 | $1,581,341 |
| 2019-12-07 | $0.008800 | $0.008855 | $0.008791 | $0.008836 | $0.01770 | $1,587,784 |
| 2019-12-08 | $0.008836 | $0.008885 | $0.008791 | $0.008824 | $0.01768 | $1,585,756 |
| 2019-12-09 | $0.008826 | $0.009379 | $0.007502 | $0.009093 | $14.60 | $1,634,077 |
| 2019-12-10 | $0.009095 | $0.009144 | $0.008777 | $0.008827 | $2.69 | $1,586,232 |
| 2019-12-11 | $0.008829 | $0.01313 | $0.008802 | $0.01295 | $4.00 | $2,326,647 |
| 2019-12-12 | $0.01295 | $0.01308 | $0.008810 | $0.01015 | $10,414.21 | $1,823,447 |
| 2019-12-13 | $0.01015 | $0.01072 | $0.01009 | $0.01016 | $22,527.87 | $1,825,146 |
| 2019-12-14 | $0.01016 | $0.01077 | $0.009739 | $0.009760 | $752.06 | $1,753,876 |
| 2019-12-15 | $0.009760 | $0.009784 | $0.009107 | $0.009255 | $245.81 | $1,663,096 |
| 2019-12-16 | $0.009255 | $0.01067 | $0.009122 | $0.01053 | $104.60 | $1,891,575 |
| 2019-12-17 | $0.01053 | $0.01285 | $0.008060 | $0.008411 | $79,316.78 | $1,511,490 |
| 2019-12-18 | $0.008411 | $0.01156 | $0.008411 | $0.009253 | $1,678.14 | $1,662,845 |
| 2019-12-19 | $0.009253 | $0.01119 | $0.009224 | $0.01009 | $1,702.39 | $1,813,390 |
| 2019-12-20 | $0.01009 | $0.01069 | $0.009717 | $0.009793 | $105.90 | $1,759,901 |
| 2019-12-21 | $0.009793 | $0.01050 | $0.009772 | $0.009830 | $60.83 | $1,766,495 |
| 2019-12-22 | $0.009830 | $0.009856 | $0.009478 | $0.009481 | $27.24 | $1,703,683 |
| 2019-12-23 | $0.009482 | $0.01098 | $0.009428 | $0.009743 | $19.61 | $1,750,905 |
| 2019-12-24 | $0.009740 | $0.01067 | $0.009326 | $0.009391 | $130.86 | $1,687,533 |
| 2019-12-25 | $0.009380 | $0.009578 | $0.009305 | $0.009356 | $553.44 | $1,681,293 |
| 2019-12-26 | $0.009362 | $0.009394 | $0.009227 | $0.009300 | $6.13 | $1,671,274 |
| 2019-12-27 | $0.009303 | $0.009319 | $0.009044 | $0.009061 | $233.43 | $1,628,325 |
| 2019-12-28 | $0.009060 | $0.009956 | $0.009027 | $0.009118 | $275.58 | $1,638,446 |
| 2019-12-29 | $0.009116 | $0.009333 | $0.009097 | $0.009190 | $592.95 | $1,651,441 |
| 2019-12-30 | $0.009187 | $0.009602 | $0.009000 | $0.009033 | $9,674.04 | $1,623,286 |
| 2019-12-31 | $0.009034 | $0.009045 | $0.008801 | $0.008809 | $1,029.77 | $1,583,008 |