BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01349 | $0.01528 | $0.01296 | $0.01465 | $3,169.78 | $2,632,975 |
| 2020-02-02 | $0.01444 | $0.01721 | $0.01333 | $0.01430 | $9,716.00 | $2,569,368 |
| 2020-02-03 | $0.01430 | $0.01571 | $0.01372 | $0.01394 | $27,200.77 | $2,504,283 |
| 2020-02-04 | $0.01394 | $0.01737 | $0.01331 | $0.01348 | $18,633.15 | $2,422,742 |
| 2020-02-05 | $0.01352 | $0.01595 | $0.01352 | $0.01466 | $12,418.77 | $2,633,714 |
| 2020-02-06 | $0.01466 | $0.01745 | $0.01459 | $0.01569 | $30,378.81 | $2,819,176 |
| 2020-02-07 | $0.01568 | $0.01757 | $0.01526 | $0.01637 | $11,428.40 | $2,941,618 |
| 2020-02-08 | $0.01636 | $0.01925 | $0.01547 | $0.01637 | $19,427.75 | $2,941,251 |
| 2020-02-09 | $0.01641 | $0.01824 | $0.01610 | $0.01649 | $9,188.99 | $2,963,603 |
| 2020-02-10 | $0.01649 | $0.01769 | $0.01577 | $0.01590 | $4,843.39 | $2,857,518 |
| 2020-02-11 | $0.01590 | $0.01797 | $0.01589 | $0.01695 | $22,482.33 | $3,045,530 |
| 2020-02-12 | $0.01695 | $0.01804 | $0.01671 | $0.01738 | $26,696.84 | $3,123,082 |
| 2020-02-13 | $0.01738 | $0.01770 | $0.01600 | $0.01665 | $7,340.11 | $2,991,185 |
| 2020-02-14 | $0.01664 | $0.02174 | $0.01660 | $0.01874 | $12,305.64 | $3,367,515 |
| 2020-02-15 | $0.01874 | $0.02003 | $0.01718 | $0.01726 | $9,499.85 | $3,102,002 |
| 2020-02-16 | $0.01728 | $0.01954 | $0.01415 | $0.01495 | $9,434.93 | $2,687,368 |
| 2020-02-17 | $0.01497 | $0.01639 | $0.01448 | $0.01520 | $23,319.30 | $2,731,229 |
| 2020-02-18 | $0.01523 | $0.01805 | $0.01517 | $0.01645 | $8,557.50 | $2,956,346 |
| 2020-02-19 | $0.01645 | $0.01739 | $0.01455 | $0.01458 | $22,241.44 | $2,619,594 |
| 2020-02-20 | $0.01455 | $0.01597 | $0.01408 | $0.01444 | $3,474.31 | $2,594,172 |
| 2020-02-21 | $0.01448 | $0.01572 | $0.01407 | $0.01452 | $2,555.57 | $2,610,047 |
| 2020-02-22 | $0.01451 | $0.01514 | $0.01448 | $0.01461 | $1,498.63 | $2,624,642 |
| 2020-02-23 | $0.01461 | $0.01546 | $0.01458 | $0.01481 | $1,312.94 | $2,661,761 |
| 2020-02-24 | $0.01480 | $0.01507 | $0.01413 | $0.01424 | $18,162.42 | $2,558,944 |
| 2020-02-25 | $0.01424 | $0.01485 | $0.01397 | $0.01421 | $2,738.38 | $2,552,878 |
| 2020-02-26 | $0.01426 | $0.01430 | $0.01262 | $0.01273 | $18,149.27 | $2,288,344 |
| 2020-02-27 | $0.01274 | $0.01418 | $0.01264 | $0.01296 | $2,997.37 | $2,328,755 |
| 2020-02-28 | $0.01297 | $0.01384 | $0.01194 | $0.01241 | $4,855.30 | $2,230,159 |
| 2020-02-29 | $0.01240 | $0.01338 | $0.01127 | $0.01336 | $1,966.92 | $2,400,920 |