BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01337 | $0.01338 | $0.01207 | $0.01234 | $815.28 | $2,218,159 |
| 2020-03-02 | $0.01235 | $0.01333 | $0.01231 | $0.01266 | $15,023.37 | $2,275,504 |
| 2020-03-03 | $0.01264 | $0.01409 | $0.01258 | $0.01278 | $816.83 | $2,296,599 |
| 2020-03-04 | $0.01278 | $0.01408 | $0.01268 | $0.01273 | $1,173.15 | $2,287,729 |
| 2020-03-05 | $0.01276 | $0.01331 | $0.01207 | $0.01299 | $1,308.16 | $2,334,762 |
| 2020-03-06 | $0.01299 | $0.01439 | $0.01293 | $0.01439 | $656.99 | $2,585,502 |
| 2020-03-07 | $0.01517 | $0.01607 | $0.01332 | $0.01335 | $11,403.22 | $2,399,114 |
| 2020-03-08 | $0.01335 | $0.01401 | $0.01173 | $0.01179 | $3,239.04 | $2,119,199 |
| 2020-03-09 | $0.01179 | $0.01258 | $0.01064 | $0.01103 | $757.84 | $1,981,320 |
| 2020-03-10 | $0.01108 | $0.01255 | $0.01104 | $0.01163 | $1,263.13 | $2,090,779 |
| 2020-03-11 | $0.01163 | $0.01248 | $0.01120 | $0.01128 | $526.60 | $2,027,704 |
| 2020-03-12 | $0.01129 | $0.01140 | $0.005922 | $0.006656 | $4,715.81 | $1,196,166 |
| 2020-03-13 | $0.006656 | $0.007690 | $0.004063 | $0.006517 | $3,086.14 | $1,171,196 |
| 2020-03-14 | $0.006716 | $0.009579 | $0.006101 | $0.006146 | $2,889.57 | $1,104,470 |
| 2020-03-15 | $0.006146 | $0.007984 | $0.006110 | $0.006703 | $244.47 | $1,204,470 |
| 2020-03-16 | $0.006699 | $0.007390 | $0.005331 | $0.005735 | $1,370.52 | $1,030,514 |
| 2020-03-17 | $0.005732 | $0.007386 | $0.001604 | $0.005110 | $37,110.92 | $918,286 |
| 2020-03-18 | $0.004987 | $0.006062 | $0.004829 | $0.005438 | $8,526.11 | $977,132 |
| 2020-03-19 | $0.005438 | $0.006549 | $0.005403 | $0.005895 | $4,053.04 | $1,059,272 |
| 2020-03-20 | $0.005910 | $0.008635 | $0.005572 | $0.006742 | $8,919.44 | $1,211,497 |
| 2020-03-21 | $0.006742 | $0.006912 | $0.005870 | $0.006453 | $4,981.67 | $1,159,659 |
| 2020-03-22 | $0.006453 | $0.006756 | $0.006013 | $0.006106 | $1,727.96 | $1,097,340 |
| 2020-03-23 | $0.006106 | $0.006180 | $0.005398 | $0.005886 | $1,811.72 | $1,057,700 |
| 2020-03-24 | $0.005892 | $0.006803 | $0.005863 | $0.006335 | $1,149.78 | $1,138,484 |
| 2020-03-25 | $0.006349 | $0.006373 | $0.005597 | $0.005644 | $351.06 | $1,014,301 |
| 2020-03-26 | $0.005644 | $0.005949 | $0.005615 | $0.005625 | $274.03 | $1,010,734 |
| 2020-03-27 | $0.005626 | $0.006436 | $0.005602 | $0.005918 | $378.48 | $1,063,494 |
| 2020-03-28 | $0.005903 | $0.005966 | $0.005591 | $0.005619 | $307.06 | $1,009,699 |
| 2020-03-29 | $0.005619 | $0.005855 | $0.005609 | $0.005642 | $8.35 | $1,013,907 |
| 2020-03-30 | $0.005649 | $0.006014 | $0.005590 | $0.005679 | $197.63 | $1,020,483 |
| 2020-03-31 | $0.005682 | $0.006094 | $0.005663 | $0.005765 | $391.64 | $1,036,025 |