BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.002373 | $0.002393 | $0.002363 | $0.002370 | $0 | $425,902 |
| 2020-07-02 | $0.002370 | $0.002370 | $0.002370 | $0.002370 | $0 | $425,902 |
| 2020-07-03 | $0.002370 | $0.01116 | $0.001724 | $0.008346 | $1,055.55 | $1,499,763 |
| 2020-07-04 | $0.008346 | $0.008346 | $0.001991 | $0.007383 | $144.20 | $1,326,663 |
| 2020-07-05 | $0.007356 | $0.007476 | $0.002090 | $0.002174 | $40.18 | $390,710 |
| 2020-07-06 | $0.002174 | $0.006942 | $0.001994 | $0.006611 | $358.93 | $1,187,946 |
| 2020-07-07 | $0.006610 | $0.006797 | $0.006566 | $0.006755 | $2.12 | $1,213,902 |
| 2020-07-08 | $0.006757 | $0.006816 | $0.006748 | $0.006763 | $0 | $1,215,371 |
| 2020-07-09 | $0.006763 | $0.006763 | $0.003601 | $0.003613 | $5.82 | $649,287 |
| 2020-07-10 | $0.003614 | $0.003622 | $0.003570 | $0.003579 | $0 | $643,226 |
| 2020-07-11 | $0.003579 | $0.003579 | $0.003579 | $0.003579 | $0 | $643,226 |
| 2020-07-12 | $0.003579 | $0.003579 | $0.003579 | $0.003579 | $0 | $643,226 |
| 2020-07-13 | $0.003579 | $0.003579 | $0.003579 | $0.003579 | $0 | $643,226 |
| 2020-07-14 | $0.003579 | $0.003579 | $0.003579 | $0.003579 | $0 | $643,226 |
| 2020-07-15 | $0.003579 | $0.006301 | $0.003579 | $0.006248 | $0.2062 | $1,122,725 |
| 2020-07-16 | $0.006247 | $0.006290 | $0.006172 | $0.006208 | $0 | $1,115,616 |
| 2020-07-17 | $0.006208 | $0.006208 | $0.003555 | $0.005031 | $1.95 | $904,103 |
| 2020-07-18 | $0.005030 | $0.005071 | $0.005015 | $0.005016 | $0 | $901,467 |
| 2020-07-19 | $0.005016 | $0.005016 | $0.005016 | $0.005016 | $0 | $901,467 |
| 2020-07-20 | $0.005016 | $0.005016 | $0.005016 | $0.005016 | $0 | $901,467 |
| 2020-07-21 | $0.005016 | $0.005016 | $0.005016 | $0.005016 | $0 | $901,467 |
| 2020-07-22 | $0.005016 | $0.005016 | $0.005016 | $0.005016 | $0 | $901,467 |
| 2020-07-23 | $0.005016 | $0.005016 | $0.005016 | $0.005016 | $0 | $901,467 |
| 2020-07-24 | $0.005016 | $0.005016 | $0.005016 | $0.005016 | $0 | $901,467 |
| 2020-07-25 | $0.005016 | $0.005016 | $0.003730 | $0.003774 | $0.04152 | $678,252 |
| 2020-07-26 | $0.003775 | $0.003919 | $0.003762 | $0.003886 | $0 | $698,362 |
| 2020-07-27 | $0.003886 | $0.007740 | $0.003446 | $0.007579 | $48.74 | $1,361,971 |
| 2020-07-28 | $0.007579 | $0.007738 | $0.007337 | $0.007552 | $0 | $1,357,126 |
| 2020-07-29 | $0.007552 | $0.007552 | $0.007552 | $0.007552 | $0 | $1,357,126 |
| 2020-07-30 | $0.007552 | $0.007552 | $0.007552 | $0.007552 | $0 | $1,357,126 |
| 2020-07-31 | $0.007552 | $0.007552 | $0.007552 | $0.007552 | $0 | $1,357,126 |