BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.008809 | $0.008831 | $0.008783 | $0.008805 | $0.5626 | $1,582,248 |
| 2020-01-02 | $0.008805 | $0.009267 | $0.008773 | $0.008837 | $0.3158 | $1,587,980 |
| 2020-01-03 | $0.008828 | $0.008934 | $0.008696 | $0.008885 | $1,311.05 | $1,596,612 |
| 2020-01-04 | $0.008884 | $0.009561 | $0.008868 | $0.008947 | $83.36 | $1,607,835 |
| 2020-01-05 | $0.008949 | $0.009368 | $0.008901 | $0.008948 | $155.43 | $1,607,995 |
| 2020-01-06 | $0.008946 | $0.009097 | $0.008882 | $0.009033 | $669.64 | $1,623,177 |
| 2020-01-07 | $0.009033 | $0.01091 | $0.008997 | $0.009734 | $1,382.47 | $1,749,241 |
| 2020-01-08 | $0.009734 | $0.009840 | $0.009324 | $0.009469 | $1,005.87 | $1,701,667 |
| 2020-01-09 | $0.009473 | $0.009702 | $0.009216 | $0.009265 | $2.15 | $1,664,982 |
| 2020-01-10 | $0.009256 | $0.01027 | $0.009024 | $0.009618 | $971.94 | $1,728,371 |
| 2020-01-11 | $0.009618 | $0.01082 | $0.009609 | $0.009705 | $378.97 | $1,743,922 |
| 2020-01-12 | $0.009709 | $0.01032 | $0.009682 | $0.009908 | $583.84 | $1,780,399 |
| 2020-01-13 | $0.009903 | $0.01100 | $0.009829 | $0.01003 | $2,072.60 | $1,802,170 |
| 2020-01-14 | $0.01003 | $0.01127 | $0.009880 | $0.01085 | $2,391.73 | $1,949,734 |
| 2020-01-15 | $0.01083 | $0.01168 | $0.01062 | $0.01084 | $2,547.44 | $1,948,838 |
| 2020-01-16 | $0.01083 | $0.01114 | $0.01071 | $0.01077 | $814.14 | $1,936,011 |
| 2020-01-17 | $0.01077 | $0.01135 | $0.01077 | $0.01112 | $473.64 | $1,999,053 |
| 2020-01-18 | $0.01110 | $0.01183 | $0.01072 | $0.01082 | $1,014.18 | $1,944,358 |
| 2020-01-19 | $0.01082 | $0.01122 | $0.01063 | $0.01068 | $3,285.54 | $1,919,361 |
| 2020-01-20 | $0.01068 | $0.01135 | $0.01063 | $0.01078 | $453.54 | $1,936,535 |
| 2020-01-21 | $0.01078 | $0.01143 | $0.01065 | $0.01077 | $223.04 | $1,935,767 |
| 2020-01-22 | $0.01077 | $0.01141 | $0.01067 | $0.01071 | $471.16 | $1,925,265 |
| 2020-01-23 | $0.01133 | $0.01133 | $0.01047 | $0.01047 | $453.13 | $1,881,084 |
| 2020-01-24 | $0.01047 | $0.01128 | $0.01044 | $0.01053 | $94.32 | $1,892,989 |
| 2020-01-25 | $0.01054 | $0.01083 | $0.01046 | $0.01050 | $287.14 | $1,886,647 |
| 2020-01-26 | $0.01050 | $0.01106 | $0.01030 | $0.01044 | $224.79 | $1,875,922 |
| 2020-01-27 | $0.01043 | $0.01128 | $0.01042 | $0.01079 | $955.30 | $1,938,183 |
| 2020-01-28 | $0.01079 | $0.01206 | $0.01061 | $0.01093 | $2,719.71 | $1,963,562 |
| 2020-01-29 | $0.01093 | $0.01130 | $0.01093 | $0.01121 | $148.89 | $2,014,036 |
| 2020-01-30 | $0.01120 | $0.01167 | $0.01112 | $0.01134 | $375.41 | $2,037,522 |
| 2020-01-31 | $0.01133 | $0.01543 | $0.01131 | $0.01366 | $14,347.32 | $2,454,301 |