BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.005765 | $0.006341 | $0.005572 | $0.005743 | $62.22 | $1,031,946 |
| 2020-04-02 | $0.005767 | $0.006450 | $0.005758 | $0.006057 | $777.53 | $1,088,485 |
| 2020-04-03 | $0.006066 | $0.006533 | $0.005830 | $0.006068 | $1,091.76 | $1,090,402 |
| 2020-04-04 | $0.006069 | $0.006620 | $0.006058 | $0.006486 | $7,560.01 | $1,165,634 |
| 2020-04-05 | $0.006485 | $0.006497 | $0.005879 | $0.006030 | $270.09 | $1,083,527 |
| 2020-04-06 | $0.006032 | $0.007394 | $0.006017 | $0.006544 | $315.39 | $1,175,896 |
| 2020-04-07 | $0.006537 | $0.007120 | $0.006030 | $0.006378 | $2,303.32 | $1,146,225 |
| 2020-04-08 | $0.006384 | $0.006439 | $0.006308 | $0.006346 | $327.25 | $1,140,366 |
| 2020-04-09 | $0.006343 | $0.006780 | $0.006318 | $0.006525 | $558.87 | $1,172,548 |
| 2020-04-10 | $0.006526 | $0.006699 | $0.005534 | $0.005698 | $1,825.45 | $1,024,002 |
| 2020-04-11 | $0.005698 | $0.006332 | $0.005675 | $0.005773 | $306.53 | $1,037,454 |
| 2020-04-12 | $0.005771 | $0.006476 | $0.005756 | $0.005917 | $6,780.70 | $1,063,369 |
| 2020-04-13 | $0.005921 | $0.006239 | $0.005726 | $0.006129 | $278.59 | $1,101,423 |
| 2020-04-14 | $0.006129 | $0.006580 | $0.005586 | $0.005624 | $608.68 | $1,010,586 |
| 2020-04-15 | $0.005625 | $0.005735 | $0.005216 | $0.005695 | $559.79 | $1,023,432 |
| 2020-04-16 | $0.005693 | $0.005730 | $0.005061 | $0.005575 | $975.26 | $1,001,882 |
| 2020-04-17 | $0.005574 | $0.005609 | $0.005533 | $0.005586 | $211.43 | $1,003,734 |
| 2020-04-18 | $0.005586 | $0.006087 | $0.005553 | $0.005600 | $485.80 | $1,006,315 |
| 2020-04-19 | $0.005601 | $0.005683 | $0.005587 | $0.005619 | $148.50 | $1,009,711 |
| 2020-04-20 | $0.005619 | $0.006105 | $0.005428 | $0.005444 | $240.31 | $978,332 |
| 2020-04-21 | $0.005439 | $0.005590 | $0.005424 | $0.005472 | $71.31 | $983,379 |
| 2020-04-22 | $0.005471 | $0.005504 | $0.005420 | $0.005459 | $17.82 | $981,030 |
| 2020-04-23 | $0.005460 | $0.006007 | $0.005271 | $0.005304 | $639.73 | $953,135 |
| 2020-04-24 | $0.005302 | $0.006072 | $0.005271 | $0.005911 | $657.96 | $1,062,272 |
| 2020-04-25 | $0.005909 | $0.007481 | $0.004997 | $0.005593 | $90.26 | $1,005,012 |
| 2020-04-26 | $0.005593 | $0.005853 | $0.005557 | $0.005682 | $181.82 | $1,021,138 |
| 2020-04-27 | $0.005678 | $0.008348 | $0.005542 | $0.005748 | $269.88 | $1,032,860 |
| 2020-04-28 | $0.005749 | $0.005878 | $0.005723 | $0.005772 | $224.69 | $1,037,149 |
| 2020-04-29 | $0.005778 | $0.005952 | $0.005580 | $0.005922 | $2,470.88 | $1,064,232 |
| 2020-04-30 | $0.005934 | $0.006350 | $0.005863 | $0.006133 | $538.23 | $1,102,166 |