Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03661 | $0.04173 | $0.03620 | $0.03956 | $665.97 | $11,782,035 |
| 2018-10-02 | $0.03948 | $0.04133 | $0.01662 | $0.03703 | $6,828.09 | $11,028,047 |
| 2018-10-03 | $0.03704 | $0.03962 | $0.02855 | $0.03883 | $7,697.53 | $11,564,722 |
| 2018-10-04 | $0.03886 | $0.04032 | $0.03433 | $0.03658 | $1,563.25 | $10,893,172 |
| 2018-10-05 | $0.03661 | $0.04081 | $0.03436 | $0.04069 | $5,444.52 | $12,119,021 |
| 2018-10-06 | $0.04076 | $0.04083 | $0.03883 | $0.03890 | $967.23 | $11,583,663 |
| 2018-10-07 | $0.03900 | $0.04291 | $0.03888 | $0.04270 | $16,410.10 | $12,716,206 |
| 2018-10-08 | $0.04286 | $0.04388 | $0.03880 | $0.04361 | $11,648.30 | $12,988,531 |
| 2018-10-09 | $0.04368 | $0.04406 | $0.03169 | $0.04160 | $19,819.20 | $12,389,744 |
| 2018-10-10 | $0.04146 | $0.04213 | $0.04041 | $0.04084 | $7,501.61 | $12,163,191 |
| 2018-10-11 | $0.04073 | $0.04075 | $0.03706 | $0.03717 | $268.07 | $11,070,122 |
| 2018-10-12 | $0.03714 | $0.03874 | $0.03671 | $0.03839 | $3,014.82 | $11,434,091 |
| 2018-10-13 | $0.03837 | $0.03900 | $0.03297 | $0.03885 | $513.65 | $11,571,119 |
| 2018-10-14 | $0.03886 | $0.03998 | $0.03339 | $0.03864 | $600.98 | $11,508,309 |
| 2018-10-15 | $0.03869 | $0.04365 | $0.03505 | $0.03876 | $722.12 | $11,542,064 |
| 2018-10-16 | $0.03872 | $0.03953 | $0.03613 | $0.03634 | $242.31 | $10,821,964 |
| 2018-10-17 | $0.03641 | $0.04044 | $0.02191 | $0.03929 | $4,593.32 | $11,700,653 |
| 2018-10-18 | $0.03937 | $0.03977 | $0.03216 | $0.03768 | $1,452.84 | $11,221,758 |
| 2018-10-19 | $0.03768 | $0.03895 | $0.03221 | $0.03748 | $43.24 | $11,161,092 |
| 2018-10-20 | $0.03748 | $0.03783 | $0.03231 | $0.03740 | $74.65 | $11,138,636 |
| 2018-10-21 | $0.03741 | $0.03809 | $0.03717 | $0.03768 | $2,983.59 | $11,220,775 |
| 2018-10-22 | $0.03766 | $0.03901 | $0.03350 | $0.03361 | $1,995.88 | $10,010,224 |
| 2018-10-23 | $0.03361 | $0.03795 | $0.03356 | $0.03559 | $203.70 | $10,600,623 |
| 2018-10-24 | $0.03544 | $0.03585 | $0.03360 | $0.03375 | $14.64 | $10,051,085 |
| 2018-10-25 | $0.03376 | $0.03708 | $0.03156 | $0.03597 | $2,858.93 | $10,711,472 |
| 2018-10-26 | $0.03591 | $0.03614 | $0.02919 | $0.02944 | $74.24 | $8,766,764 |
| 2018-10-27 | $0.02933 | $0.03560 | $0.02262 | $0.03534 | $1,185.94 | $10,525,871 |
| 2018-10-28 | $0.03553 | $0.03558 | $0.02651 | $0.03489 | $818.23 | $10,389,796 |
| 2018-10-29 | $0.03471 | $0.03487 | $0.03314 | $0.03336 | $1,801.90 | $9,934,071 |
| 2018-10-30 | $0.03336 | $0.03345 | $0.02863 | $0.03329 | $544.96 | $9,913,909 |
| 2018-10-31 | $0.03338 | $0.03341 | $0.02898 | $0.02930 | $4,349.44 | $8,725,933 |