Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02490 | $0.02501 | $0.01955 | $0.01976 | $4,088.74 | $0 |
| 2018-08-02 | $0.01977 | $0.02635 | $0.01977 | $0.02367 | $1,155.37 | $0 |
| 2018-08-03 | $0.02368 | $0.02529 | $0.02033 | $0.02392 | $398.76 | $0 |
| 2018-08-04 | $0.02394 | $0.02438 | $0.02207 | $0.02246 | $4,615.03 | $0 |
| 2018-08-05 | $0.02247 | $0.02295 | $0.02121 | $0.02202 | $3,978.94 | $0 |
| 2018-08-06 | $0.02204 | $0.02228 | $0.01977 | $0.01994 | $2,171.48 | $0 |
| 2018-08-07 | $0.01994 | $0.02115 | $0.01745 | $0.01759 | $3,493.37 | $0 |
| 2018-08-08 | $0.01758 | $0.01831 | $0.01627 | $0.01817 | $3,210.84 | $0 |
| 2018-08-09 | $0.01821 | $0.01854 | $0.01582 | $0.01621 | $517.96 | $0 |
| 2018-08-10 | $0.01619 | $0.01650 | $0.01458 | $0.01472 | $74.66 | $0 |
| 2018-08-11 | $0.01473 | $0.01473 | $0.01373 | $0.01427 | $2,347.86 | $0 |
| 2018-08-12 | $0.01421 | $0.01804 | $0.01409 | $0.01695 | $2,610.74 | $0 |
| 2018-08-13 | $0.01699 | $0.02976 | $0.01576 | $0.02949 | $7,662.11 | $0 |
| 2018-08-14 | $0.02948 | $0.02948 | $0.01467 | $0.02516 | $4,843.35 | $0 |
| 2018-08-15 | $0.02521 | $0.02743 | $0.02013 | $0.02377 | $1,661.57 | $0 |
| 2018-08-16 | $0.02376 | $0.02571 | $0.02027 | $0.02064 | $507.21 | $0 |
| 2018-08-17 | $0.02088 | $0.02721 | $0.02083 | $0.02632 | $1,137.48 | $0 |
| 2018-08-18 | $0.02640 | $0.02669 | $0.02265 | $0.02623 | $767.18 | $0 |
| 2018-08-19 | $0.02625 | $0.02736 | $0.02597 | $0.02641 | $857.52 | $0 |
| 2018-08-20 | $0.02637 | $0.02910 | $0.02243 | $0.02780 | $5,776.14 | $0 |
| 2018-08-21 | $0.02772 | $0.03015 | $0.02511 | $0.02775 | $4,704.10 | $0 |
| 2018-08-22 | $0.02778 | $0.02950 | $0.02271 | $0.02585 | $1,180.71 | $0 |
| 2018-08-23 | $0.02586 | $0.02949 | $0.02582 | $0.02653 | $6,346.75 | $0 |
| 2018-08-24 | $0.02655 | $0.02946 | $0.02324 | $0.02707 | $785.58 | $0 |
| 2018-08-25 | $0.02705 | $0.02804 | $0.02546 | $0.02599 | $4,846.95 | $0 |
| 2018-08-26 | $0.02603 | $0.02752 | $0.02362 | $0.02747 | $163.09 | $0 |
| 2018-08-27 | $0.02760 | $0.03047 | $0.02422 | $0.03047 | $8,943.56 | $0 |
| 2018-08-28 | $0.03048 | $0.03250 | $0.02412 | $0.03240 | $11,901.10 | $0 |
| 2018-08-29 | $0.03241 | $0.03244 | $0.02871 | $0.03162 | $4,096.55 | $0 |
| 2018-08-30 | $0.03163 | $0.03175 | $0.02694 | $0.03109 | $6,294.85 | $0 |
| 2018-08-31 | $0.03111 | $0.03125 | $0.02840 | $0.03117 | $927.88 | $0 |