Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02429 | $0.02464 | $0.02058 | $0.02063 | $344.34 | $0 |
| 2018-07-02 | $0.02064 | $0.02897 | $0.01932 | $0.02540 | $10,911.60 | $0 |
| 2018-07-03 | $0.02540 | $0.02921 | $0.02220 | $0.02621 | $21,914.10 | $0 |
| 2018-07-04 | $0.02622 | $0.02818 | $0.02132 | $0.02607 | $32,706.60 | $0 |
| 2018-07-05 | $0.02615 | $0.02853 | $0.02002 | $0.02853 | $28,350.40 | $0 |
| 2018-07-06 | $0.02852 | $0.02853 | $0.02323 | $0.02335 | $35,546.50 | $0 |
| 2018-07-07 | $0.02331 | $0.02683 | $0.02303 | $0.02679 | $16,041.90 | $0 |
| 2018-07-08 | $0.02678 | $0.03034 | $0.02507 | $0.02729 | $64,916.50 | $0 |
| 2018-07-09 | $0.02728 | $0.03223 | $0.02539 | $0.02919 | $50,868.20 | $0 |
| 2018-07-10 | $0.02917 | $0.03275 | $0.02859 | $0.02940 | $8,178.54 | $0 |
| 2018-07-11 | $0.02940 | $0.03488 | $0.02852 | $0.03367 | $18,938.50 | $0 |
| 2018-07-12 | $0.03367 | $0.03969 | $0.03212 | $0.03913 | $52,258.70 | $0 |
| 2018-07-13 | $0.03918 | $0.04052 | $0.03385 | $0.04005 | $39,480.00 | $0 |
| 2018-07-14 | $0.03998 | $0.04212 | $0.03185 | $0.03835 | $13,160.40 | $0 |
| 2018-07-15 | $0.03833 | $0.04215 | $0.02788 | $0.02940 | $57,327.60 | $0 |
| 2018-07-16 | $0.02943 | $0.04387 | $0.02928 | $0.04387 | $61,710.50 | $0 |
| 2018-07-17 | $0.04378 | $0.04641 | $0.03412 | $0.04498 | $50,879.70 | $0 |
| 2018-07-18 | $0.04497 | $0.04674 | $0.03484 | $0.03697 | $11,265.00 | $0 |
| 2018-07-19 | $0.03696 | $0.04155 | $0.03325 | $0.03788 | $63,635.70 | $0 |
| 2018-07-20 | $0.03789 | $0.04234 | $0.03389 | $0.03516 | $26,306.80 | $0 |
| 2018-07-21 | $0.03515 | $0.04027 | $0.03222 | $0.03501 | $17,415.70 | $0 |
| 2018-07-22 | $0.03499 | $0.03726 | $0.03245 | $0.03388 | $13,573.30 | $0 |
| 2018-07-23 | $0.03385 | $0.03599 | $0.03243 | $0.03525 | $4,273.39 | $0 |
| 2018-07-24 | $0.03527 | $0.03594 | $0.03205 | $0.03448 | $10,508.10 | $0 |
| 2018-07-25 | $0.03425 | $0.03567 | $0.02163 | $0.02699 | $6,061.40 | $0 |
| 2018-07-26 | $0.02697 | $0.03267 | $0.02671 | $0.02831 | $7,962.50 | $0 |
| 2018-07-27 | $0.02827 | $0.02924 | $0.02578 | $0.02764 | $2,310.24 | $0 |
| 2018-07-28 | $0.02765 | $0.03025 | $0.02453 | $0.02463 | $687.66 | $0 |
| 2018-07-29 | $0.02472 | $0.02859 | $0.02305 | $0.02800 | $4,784.02 | $0 |
| 2018-07-30 | $0.02801 | $0.02827 | $0.02298 | $0.02636 | $5,607.28 | $0 |
| 2018-07-31 | $0.02635 | $0.02912 | $0.02063 | $0.02489 | $4,420.21 | $0 |