Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03115 | $0.03315 | $0.03115 | $0.03270 | $4,956.27 | $0 |
| 2018-09-02 | $0.03268 | $0.03497 | $0.03120 | $0.03134 | $2,218.62 | $0 |
| 2018-09-03 | $0.03134 | $0.03721 | $0.02979 | $0.03695 | $13,164.30 | $0 |
| 2018-09-04 | $0.03695 | $0.03971 | $0.03479 | $0.03711 | $9,002.07 | $0 |
| 2018-09-05 | $0.03712 | $0.03888 | $0.03460 | $0.03626 | $11,323.10 | $0 |
| 2018-09-06 | $0.03631 | $0.03963 | $0.03403 | $0.03441 | $5,017.98 | $10,260,609 |
| 2018-09-07 | $0.03438 | $0.03882 | $0.03232 | $0.03590 | $49,005.40 | $10,704,603 |
| 2018-09-08 | $0.03593 | $0.04149 | $0.03402 | $0.03846 | $7,549.80 | $11,469,790 |
| 2018-09-09 | $0.03837 | $0.04099 | $0.03422 | $0.03707 | $10,586.70 | $11,053,440 |
| 2018-09-10 | $0.03706 | $0.03997 | $0.03425 | $0.03484 | $3,658.53 | $10,388,091 |
| 2018-09-11 | $0.03489 | $0.03892 | $0.03155 | $0.03209 | $1,183.24 | $9,569,913 |
| 2018-09-12 | $0.03209 | $0.03747 | $0.03043 | $0.03744 | $4,026.82 | $11,165,922 |
| 2018-09-13 | $0.03748 | $0.04090 | $0.03543 | $0.03927 | $1,152.15 | $11,699,003 |
| 2018-09-14 | $0.03916 | $0.04661 | $0.03890 | $0.04237 | $1,371.81 | $12,622,235 |
| 2018-09-15 | $0.04231 | $0.04579 | $0.04158 | $0.04413 | $3,060.78 | $13,145,304 |
| 2018-09-16 | $0.04422 | $0.04891 | $0.04280 | $0.04667 | $15,335.30 | $13,908,995 |
| 2018-09-17 | $0.04675 | $0.04735 | $0.04038 | $0.04454 | $27,161.90 | $13,272,197 |
| 2018-09-18 | $0.04454 | $0.04548 | $0.03739 | $0.04445 | $27,348.50 | $13,245,444 |
| 2018-09-19 | $0.04440 | $0.04440 | $0.03261 | $0.04303 | $687.13 | $12,822,048 |
| 2018-09-20 | $0.04282 | $0.04349 | $0.04082 | $0.04312 | $6,042.19 | $12,847,195 |
| 2018-09-21 | $0.04312 | $0.04825 | $0.04207 | $0.04573 | $866.08 | $13,624,117 |
| 2018-09-22 | $0.04580 | $0.04998 | $0.04434 | $0.04943 | $12,941.80 | $14,728,716 |
| 2018-09-23 | $0.04946 | $0.05058 | $0.04404 | $0.04815 | $5,230.02 | $14,345,872 |
| 2018-09-24 | $0.04819 | $0.04839 | $0.04372 | $0.04389 | $8,657.10 | $13,077,414 |
| 2018-09-25 | $0.04387 | $0.04644 | $0.04083 | $0.04543 | $5,481.33 | $13,534,955 |
| 2018-09-26 | $0.04540 | $0.04543 | $0.04035 | $0.04217 | $4,980.81 | $12,563,946 |
| 2018-09-27 | $0.04218 | $0.04218 | $0.03036 | $0.04054 | $534.46 | $12,071,717 |
| 2018-09-28 | $0.04056 | $0.04179 | $0.03062 | $0.04037 | $619.97 | $12,020,918 |
| 2018-09-29 | $0.04033 | $0.04321 | $0.03134 | $0.03452 | $3,391.84 | $10,280,468 |
| 2018-09-30 | $0.03450 | $0.04199 | $0.03428 | $0.03667 | $1,075.14 | $10,920,034 |