BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.007580 | $0.007624 | $0.007496 | $0.007542 | $0 | $1,355,257 |
| 2020-11-02 | $0.007555 | $0.007595 | $0.004032 | $0.004068 | $3.75 | $730,960 |
| 2020-11-03 | $0.004065 | $0.004131 | $0.003416 | $0.003479 | $28.97 | $625,129 |
| 2020-11-04 | $0.003487 | $0.003555 | $0.003395 | $0.003533 | $0 | $634,948 |
| 2020-11-05 | $0.003533 | $0.003927 | $0.003526 | $0.003895 | $0 | $699,942 |
| 2020-11-06 | $0.003895 | $0.003976 | $0.003807 | $0.003888 | $0 | $698,716 |
| 2020-11-07 | $0.003891 | $0.003934 | $0.003606 | $0.003712 | $0 | $667,102 |
| 2020-11-08 | $0.003708 | $0.003909 | $0.003686 | $0.003872 | $0 | $695,721 |
| 2020-11-09 | $0.003870 | $0.003946 | $0.003716 | $0.003834 | $0 | $689,010 |
| 2020-11-10 | $0.003833 | $0.003863 | $0.001210 | $0.001223 | $0.1460 | $219,839 |
| 2020-11-11 | $0.001223 | $0.002631 | $0.001082 | $0.001099 | $1.98 | $197,533 |
| 2020-11-12 | $0.001099 | $0.004076 | $0.001087 | $0.004069 | $0 | $731,216 |
| 2020-11-13 | $0.004069 | $0.004116 | $0.003998 | $0.004079 | $0 | $733,087 |
| 2020-11-14 | $0.004079 | $0.004079 | $0.003937 | $0.004017 | $0 | $721,833 |
| 2020-11-15 | $0.004017 | $0.004031 | $0.003948 | $0.003989 | $0 | $716,814 |
| 2020-11-16 | $0.003989 | $0.004204 | $0.003970 | $0.004179 | $0 | $750,924 |
| 2020-11-17 | $0.004172 | $0.004446 | $0.004141 | $0.004411 | $0 | $792,695 |
| 2020-11-18 | $0.004411 | $0.004598 | $0.004338 | $0.004451 | $0 | $799,779 |
| 2020-11-19 | $0.004451 | $0.004530 | $0.004346 | $0.004449 | $0 | $799,563 |
| 2020-11-20 | $0.004454 | $0.004693 | $0.004441 | $0.004656 | $0 | $836,733 |
| 2020-11-21 | $0.004656 | $0.004734 | $0.004611 | $0.004660 | $0 | $837,374 |
| 2020-11-22 | $0.004660 | $0.004672 | $0.004418 | $0.004593 | $0 | $825,341 |
| 2020-11-23 | $0.004593 | $0.004678 | $0.004500 | $0.004592 | $0 | $825,181 |
| 2020-11-24 | $0.004591 | $0.004837 | $0.004532 | $0.004777 | $0 | $858,496 |
| 2020-11-25 | $0.004777 | $0.004848 | $0.004645 | $0.004683 | $0 | $841,620 |
| 2020-11-26 | $0.004683 | $0.004717 | $0.004088 | $0.004281 | $0 | $769,245 |
| 2020-11-27 | $0.004286 | $0.004361 | $0.004132 | $0.004277 | $0 | $768,613 |
| 2020-11-28 | $0.004277 | $0.004463 | $0.004228 | $0.004429 | $0 | $795,985 |
| 2020-11-29 | $0.004429 | $0.004571 | $0.004390 | $0.004545 | $0 | $816,665 |
| 2020-11-30 | $0.004544 | $0.004937 | $0.004544 | $0.004907 | $0 | $881,769 |