BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.006133 | $0.006693 | $0.006089 | $0.006575 | $1,441.92 | $1,181,468 |
| 2020-05-02 | $0.006563 | $0.006776 | $0.006532 | $0.006580 | $474.71 | $1,182,427 |
| 2020-05-03 | $0.006580 | $0.006830 | $0.006072 | $0.006101 | $584.09 | $1,096,298 |
| 2020-05-04 | $0.006097 | $0.006147 | $0.005928 | $0.005963 | $117.52 | $1,071,626 |
| 2020-05-05 | $0.005963 | $0.006128 | $0.004376 | $0.005019 | $30.41 | $901,879 |
| 2020-05-06 | $0.005017 | $0.006760 | $0.005005 | $0.006552 | $318.54 | $1,177,483 |
| 2020-05-07 | $0.006552 | $0.006715 | $0.006014 | $0.006131 | $209.27 | $1,101,702 |
| 2020-05-08 | $0.006131 | $0.006569 | $0.006131 | $0.006378 | $101.69 | $1,146,061 |
| 2020-05-09 | $0.006383 | $0.006635 | $0.006334 | $0.006364 | $261.29 | $1,143,657 |
| 2020-05-10 | $0.006376 | $0.006529 | $0.005599 | $0.005702 | $983.57 | $1,024,726 |
| 2020-05-11 | $0.005709 | $0.005912 | $0.005504 | $0.005734 | $458.66 | $1,030,410 |
| 2020-05-12 | $0.005731 | $0.008766 | $0.005496 | $0.007039 | $209.17 | $1,264,977 |
| 2020-05-13 | $0.007037 | $0.008796 | $0.005198 | $0.005787 | $65.91 | $1,039,985 |
| 2020-05-14 | $0.005794 | $0.007870 | $0.005787 | $0.006030 | $44.87 | $1,083,691 |
| 2020-05-15 | $0.006035 | $0.006574 | $0.005824 | $0.006010 | $146.62 | $1,080,030 |
| 2020-05-16 | $0.005998 | $0.006102 | $0.004095 | $0.004648 | $4,851.38 | $835,268 |
| 2020-05-17 | $0.004649 | $0.006682 | $0.004441 | $0.004977 | $7,804.70 | $894,443 |
| 2020-05-18 | $0.004975 | $0.005479 | $0.004956 | $0.005149 | $7,751.06 | $925,347 |
| 2020-05-19 | $0.005155 | $0.007375 | $0.005132 | $0.007290 | $29.36 | $1,309,975 |
| 2020-05-20 | $0.007293 | $0.007330 | $0.007289 | $0.007327 | $0 | $1,316,678 |
| 2020-05-21 | $0.007327 | $0.007327 | $0.002553 | $0.006539 | $9.02 | $1,175,105 |
| 2020-05-22 | $0.006538 | $0.006597 | $0.002263 | $0.005694 | $417.47 | $1,023,284 |
| 2020-05-23 | $0.005695 | $0.005696 | $0.002097 | $0.002118 | $242.65 | $380,653 |
| 2020-05-24 | $0.002118 | $0.004334 | $0.001168 | $0.001230 | $67.24 | $221,065 |
| 2020-05-25 | $0.001227 | $0.001254 | $0.001220 | $0.001250 | $0 | $224,569 |
| 2020-05-26 | $0.001250 | $0.001250 | $0.001250 | $0.001250 | $0 | $224,569 |
| 2020-05-27 | $0.001250 | $0.001250 | $0.001250 | $0.001250 | $0 | $224,569 |
| 2020-05-28 | $0.001250 | $0.001250 | $0.001250 | $0.001250 | $0 | $224,569 |
| 2020-05-29 | $0.001250 | $0.001419 | $0.001250 | $0.001415 | $3.11 | $254,364 |
| 2020-05-30 | $0.001415 | $0.001415 | $0.001310 | $0.001358 | $0.4209 | $243,977 |
| 2020-05-31 | $0.001358 | $0.001358 | $0.001226 | $0.001231 | $11.43 | $221,278 |