BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.02135 | $0.02205 | $0.01021 | $0.02065 | $2.73 | $3,710,225 |
| 2020-09-02 | $0.02065 | $0.02068 | $0.01948 | $0.01975 | $0 | $3,548,669 |
| 2020-09-03 | $0.01975 | $0.01975 | $0.01975 | $0.01975 | $0 | $3,548,669 |
| 2020-09-04 | $0.01975 | $0.01975 | $0.002933 | $0.01814 | $37.87 | $3,260,122 |
| 2020-09-05 | $0.01814 | $0.01828 | $0.01716 | $0.01750 | $0 | $3,144,443 |
| 2020-09-06 | $0.01750 | $0.01750 | $0.01046 | $0.01057 | $3.06 | $1,899,708 |
| 2020-09-07 | $0.01057 | $0.01062 | $0.01036 | $0.01041 | $0 | $1,871,181 |
| 2020-09-08 | $0.01041 | $0.01041 | $0.01041 | $0.01041 | $0 | $1,871,181 |
| 2020-09-09 | $0.01041 | $0.01066 | $0.01041 | $0.01054 | $6.84 | $1,893,798 |
| 2020-09-10 | $0.01054 | $0.01373 | $0.01054 | $0.01366 | $0.1452 | $2,454,916 |
| 2020-09-11 | $0.01366 | $0.01370 | $0.01350 | $0.01362 | $0 | $2,447,609 |
| 2020-09-12 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $2,447,609 |
| 2020-09-13 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $2,447,609 |
| 2020-09-14 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $2,447,609 |
| 2020-09-15 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $2,447,609 |
| 2020-09-16 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $2,447,609 |
| 2020-09-17 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $2,447,609 |
| 2020-09-18 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $2,447,609 |
| 2020-09-19 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $2,447,609 |
| 2020-09-20 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $2,447,609 |
| 2020-09-21 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $2,447,609 |
| 2020-09-22 | $0.01362 | $0.01362 | $0.01362 | $0.01362 | $0 | $2,447,609 |
| 2020-09-23 | $0.01390 | $0.01391 | $0.01346 | $0.01352 | $0 | $2,430,461 |
| 2020-09-24 | $0.01352 | $0.01422 | $0.01351 | $0.01420 | $0 | $2,552,356 |
| 2020-09-25 | $0.01420 | $0.01423 | $0.01396 | $0.01411 | $0 | $2,536,381 |
| 2020-09-26 | $0.01411 | $0.01415 | $0.005760 | $0.005805 | $10.75 | $1,043,239 |
| 2020-09-27 | $0.005805 | $0.005834 | $0.005736 | $0.005819 | $0 | $1,045,607 |
| 2020-09-28 | $0.005819 | $0.005910 | $0.005780 | $0.005783 | $0 | $1,039,255 |
| 2020-09-29 | $0.005783 | $0.005864 | $0.005751 | $0.005856 | $0 | $1,052,353 |
| 2020-09-30 | $0.005856 | $0.005858 | $0.005761 | $0.005824 | $0 | $1,046,558 |