BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.007552 | $0.007552 | $0.007552 | $0.007552 | $0 | $1,357,126 |
| 2020-08-02 | $0.007552 | $0.007552 | $0.007552 | $0.007552 | $0 | $1,357,126 |
| 2020-08-03 | $0.007552 | $0.007552 | $0.007552 | $0.007552 | $0 | $1,357,126 |
| 2020-08-04 | $0.007552 | $0.007552 | $0.007552 | $0.007552 | $0 | $1,357,126 |
| 2020-08-05 | $0.007552 | $0.007552 | $0.007552 | $0.007552 | $0 | $1,357,126 |
| 2020-08-06 | $0.007552 | $0.007552 | $0.007552 | $0.007552 | $0 | $1,357,126 |
| 2020-08-07 | $0.007552 | $0.007552 | $0.007552 | $0.007552 | $0 | $1,357,126 |
| 2020-08-08 | $0.007552 | $0.007552 | $0.007552 | $0.007552 | $0 | $1,357,126 |
| 2020-08-09 | $0.007552 | $0.007552 | $0.007552 | $0.007552 | $0 | $1,357,126 |
| 2020-08-10 | $0.007552 | $0.008335 | $0.002728 | $0.006061 | $552.37 | $1,089,152 |
| 2020-08-11 | $0.006063 | $0.008232 | $0.002582 | $0.003075 | $92.84 | $552,597 |
| 2020-08-12 | $0.003077 | $0.005009 | $0.002719 | $0.003358 | $3.10 | $603,355 |
| 2020-08-13 | $0.003358 | $0.008367 | $0.002825 | $0.008366 | $0.5524 | $1,503,327 |
| 2020-08-14 | $0.008362 | $0.008402 | $0.003154 | $0.003176 | $7.20 | $570,719 |
| 2020-08-15 | $0.003177 | $0.003350 | $0.003177 | $0.003326 | $0.1098 | $597,716 |
| 2020-08-16 | $0.003326 | $0.008187 | $0.002815 | $0.002857 | $0.9684 | $513,451 |
| 2020-08-17 | $0.002857 | $0.008403 | $0.002834 | $0.008328 | $0.6427 | $1,496,634 |
| 2020-08-18 | $0.008327 | $0.008389 | $0.003112 | $0.003112 | $3.81 | $559,306 |
| 2020-08-19 | $0.003112 | $0.003297 | $0.003038 | $0.003288 | $0.00006575 | $590,782 |
| 2020-08-20 | $0.003288 | $0.003924 | $0.003275 | $0.003918 | $0.00007837 | $704,138 |
| 2020-08-21 | $0.003918 | $0.01091 | $0.003896 | $0.01074 | $169.09 | $1,930,666 |
| 2020-08-22 | $0.01075 | $0.01748 | $0.003261 | $0.003269 | $13.72 | $587,479 |
| 2020-08-23 | $0.003269 | $0.01545 | $0.003242 | $0.01539 | $0.3086 | $2,765,851 |
| 2020-08-24 | $0.01539 | $0.01557 | $0.01533 | $0.01549 | $0 | $2,782,835 |
| 2020-08-25 | $0.01549 | $0.01549 | $0.01549 | $0.01549 | $0 | $2,782,835 |
| 2020-08-26 | $0.01549 | $0.01614 | $0.01549 | $0.01608 | $0.1608 | $2,889,101 |
| 2020-08-27 | $0.01607 | $0.01609 | $0.01594 | $0.01594 | $0 | $2,865,162 |
| 2020-08-28 | $0.01594 | $0.01594 | $0.01594 | $0.01594 | $0 | $2,865,162 |
| 2020-08-29 | $0.01594 | $0.01594 | $0.01594 | $0.01594 | $0 | $2,865,162 |
| 2020-08-30 | $0.01594 | $0.01594 | $0.01594 | $0.01594 | $0 | $2,865,162 |
| 2020-08-31 | $0.01594 | $0.02149 | $0.01594 | $0.02135 | $19.76 | $3,837,507 |