BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.001231 | $0.008316 | $0.001228 | $0.002033 | $62.13 | $365,368 |
| 2020-06-02 | $0.002033 | $0.01053 | $0.001614 | $0.001619 | $1.98 | $290,910 |
| 2020-06-03 | $0.001619 | $0.004878 | $0.001609 | $0.001738 | $0.1390 | $312,322 |
| 2020-06-04 | $0.001738 | $0.01003 | $0.001617 | $0.001666 | $0.09164 | $299,405 |
| 2020-06-05 | $0.001666 | $0.001773 | $0.001662 | $0.001739 | $0.03826 | $312,544 |
| 2020-06-06 | $0.001739 | $0.01367 | $0.001536 | $0.001736 | $0.2674 | $311,994 |
| 2020-06-07 | $0.001736 | $0.001746 | $0.001703 | $0.001704 | $0 | $306,182 |
| 2020-06-08 | $0.001704 | $0.001760 | $0.001704 | $0.001759 | $0.00001759 | $316,049 |
| 2020-06-09 | $0.001759 | $0.001771 | $0.001738 | $0.001740 | $0 | $312,765 |
| 2020-06-10 | $0.001740 | $0.001740 | $0.001740 | $0.001740 | $0 | $312,765 |
| 2020-06-11 | $0.001740 | $0.001740 | $0.001740 | $0.001740 | $0 | $312,765 |
| 2020-06-12 | $0.001740 | $0.001740 | $0.001740 | $0.001740 | $0 | $312,765 |
| 2020-06-13 | $0.001740 | $0.001740 | $0.001740 | $0.001740 | $0 | $312,765 |
| 2020-06-14 | $0.001740 | $0.001740 | $0.001740 | $0.001740 | $0 | $312,765 |
| 2020-06-15 | $0.001740 | $0.001740 | $0.001740 | $0.001740 | $0 | $312,765 |
| 2020-06-16 | $0.001740 | $0.01384 | $0.001740 | $0.002571 | $257.34 | $462,089 |
| 2020-06-17 | $0.002572 | $0.002573 | $0.002548 | $0.002565 | $0 | $460,923 |
| 2020-06-18 | $0.002565 | $0.002565 | $0.002347 | $0.002352 | $0.02588 | $422,718 |
| 2020-06-19 | $0.002355 | $0.002355 | $0.002319 | $0.002328 | $0 | $418,367 |
| 2020-06-20 | $0.002328 | $0.002328 | $0.002328 | $0.002328 | $0 | $418,367 |
| 2020-06-21 | $0.002328 | $0.002328 | $0.002328 | $0.002328 | $0 | $418,367 |
| 2020-06-22 | $0.002328 | $0.002328 | $0.002328 | $0.002328 | $0 | $418,367 |
| 2020-06-23 | $0.002328 | $0.002328 | $0.002328 | $0.002328 | $0 | $418,367 |
| 2020-06-24 | $0.002328 | $0.002683 | $0.002316 | $0.002604 | $1.34 | $467,953 |
| 2020-06-25 | $0.002606 | $0.002607 | $0.002495 | $0.002498 | $0.1099 | $448,855 |
| 2020-06-26 | $0.002497 | $0.003241 | $0.002486 | $0.002654 | $0.08757 | $476,873 |
| 2020-06-27 | $0.002654 | $0.002674 | $0.002426 | $0.002436 | $0.1072 | $437,780 |
| 2020-06-28 | $0.002436 | $0.002486 | $0.002424 | $0.002452 | $0 | $440,622 |
| 2020-06-29 | $0.002452 | $0.002452 | $0.002290 | $0.002290 | $0.02519 | $411,503 |
| 2020-06-30 | $0.002290 | $0.002398 | $0.002277 | $0.002373 | $0.05221 | $426,487 |