Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02899 | $0.03447 | $0.02899 | $0.03134 | $10,789.60 | $9,334,143 |
| 2018-11-02 | $0.03133 | $0.03218 | $0.03040 | $0.03146 | $26,514.50 | $9,370,298 |
| 2018-11-03 | $0.03146 | $0.03261 | $0.03050 | $0.03161 | $27,733.10 | $9,414,167 |
| 2018-11-04 | $0.03158 | $0.03228 | $0.02989 | $0.03163 | $36,601.70 | $9,419,170 |
| 2018-11-05 | $0.03164 | $0.03296 | $0.03080 | $0.03246 | $36,899.80 | $9,666,302 |
| 2018-11-06 | $0.03158 | $0.03267 | $0.03078 | $0.03153 | $36,700.20 | $9,341,707 |
| 2018-11-07 | $0.03180 | $0.03261 | $0.03081 | $0.03161 | $39,075.50 | $9,410,262 |
| 2018-11-08 | $0.03180 | $0.03208 | $0.02630 | $0.02963 | $31,226.90 | $8,820,209 |
| 2018-11-09 | $0.02993 | $0.02999 | $0.01835 | $0.02131 | $61,460.90 | $6,345,735 |
| 2018-11-10 | $0.02217 | $0.02702 | $0.01969 | $0.02224 | $35,024.20 | $6,620,114 |
| 2018-11-11 | $0.02222 | $0.02757 | $0.01934 | $0.02154 | $38,328.10 | $6,413,228 |
| 2018-11-12 | $0.02187 | $0.02274 | $0.01960 | $0.02147 | $24,150.50 | $6,392,566 |
| 2018-11-13 | $0.02138 | $0.02738 | $0.02000 | $0.02660 | $42,749.40 | $7,918,354 |
| 2018-11-14 | $0.02467 | $0.02691 | $0.02270 | $0.02384 | $40,755.60 | $7,097,390 |
| 2018-11-15 | $0.02339 | $0.02402 | $0.02214 | $0.02312 | $19,140.90 | $6,884,668 |
| 2018-11-16 | $0.02314 | $0.02315 | $0.02028 | $0.02051 | $3,316.75 | $6,105,117 |
| 2018-11-17 | $0.02063 | $0.02187 | $0.02025 | $0.02062 | $3,607.45 | $6,138,283 |
| 2018-11-18 | $0.02075 | $0.02209 | $0.02044 | $0.02134 | $4,630.25 | $6,353,714 |
| 2018-11-19 | $0.02209 | $0.02214 | $0.01697 | $0.01794 | $29,880.50 | $5,339,826 |
| 2018-11-20 | $0.01785 | $0.01858 | $0.01527 | $0.01599 | $55,314.20 | $4,760,045 |
| 2018-11-21 | $0.01560 | $0.01699 | $0.01517 | $0.01603 | $38,627.60 | $4,772,252 |
| 2018-11-22 | $0.01590 | $0.01622 | $0.01452 | $0.01465 | $10,114.50 | $4,362,082 |
| 2018-11-23 | $0.01491 | $0.01576 | $0.01381 | $0.01529 | $14,617.10 | $4,551,552 |
| 2018-11-24 | $0.01520 | $0.01704 | $0.01316 | $0.01424 | $24,750.60 | $4,240,731 |
| 2018-11-25 | $0.01424 | $0.01442 | $0.01216 | $0.01388 | $23,267.10 | $4,132,063 |
| 2018-11-26 | $0.01345 | $0.01424 | $0.01159 | $0.01242 | $21,166.00 | $3,696,617 |
| 2018-11-27 | $0.01171 | $0.01265 | $0.01094 | $0.01253 | $22,823.10 | $3,730,230 |
| 2018-11-28 | $0.01260 | $0.01402 | $0.01186 | $0.01335 | $24,503.20 | $3,975,909 |
| 2018-11-29 | $0.01357 | $0.01398 | $0.01236 | $0.01255 | $23,574.10 | $3,737,185 |
| 2018-11-30 | $0.01214 | $0.01339 | $0.01180 | $0.01202 | $6,767.95 | $3,579,793 |