Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01205 | $0.01375 | $0.01088 | $0.01307 | $2,627.21 | $3,892,096 |
| 2018-12-02 | $0.01303 | $0.01357 | $0.01283 | $0.01292 | $1.29 | $3,845,551 |
| 2018-12-03 | $0.01299 | $0.01299 | $0.01146 | $0.01156 | $22.37 | $3,439,689 |
| 2018-12-04 | $0.01155 | $0.01255 | $0.009579 | $0.009609 | $367.37 | $2,858,740 |
| 2018-12-05 | $0.009621 | $0.01141 | $0.009012 | $0.01126 | $1,268.46 | $3,350,616 |
| 2018-12-06 | $0.01125 | $0.01153 | $0.01074 | $0.01082 | $0 | $3,219,491 |
| 2018-12-07 | $0.01082 | $0.01082 | $0.01082 | $0.01082 | $0 | $3,146,207 |
| 2018-12-08 | $0.01082 | $0.01082 | $0.01082 | $0.01082 | $0 | $3,146,207 |
| 2018-12-09 | $0.01082 | $0.01082 | $0.01082 | $0.01082 | $0 | $3,146,207 |
| 2018-12-10 | $0.01082 | $0.01082 | $0.01082 | $0.01082 | $0 | $3,146,207 |
| 2018-12-11 | $0.01082 | $0.01082 | $0.01082 | $0.01082 | $0 | $3,146,207 |
| 2018-12-12 | $0.01082 | $0.01169 | $0.009726 | $0.009801 | $2,709.81 | $2,835,124 |
| 2018-12-13 | $0.009806 | $0.01057 | $0.009365 | $0.01003 | $104.01 | $2,901,411 |
| 2018-12-14 | $0.01005 | $0.01055 | $0.009735 | $0.01038 | $588.67 | $3,004,521 |
| 2018-12-15 | $0.01038 | $0.01088 | $0.009958 | $0.01029 | $551.60 | $2,977,861 |
| 2018-12-16 | $0.01028 | $0.01113 | $0.008660 | $0.008660 | $527.15 | $2,506,312 |
| 2018-12-17 | $0.008665 | $0.01209 | $0.008406 | $0.01107 | $92.49 | $3,205,974 |
| 2018-12-18 | $0.01107 | $0.01170 | $0.007744 | $0.008173 | $186.17 | $2,367,198 |
| 2018-12-19 | $0.008205 | $0.01142 | $0.008140 | $0.009565 | $1,558.74 | $2,787,778 |
| 2018-12-20 | $0.009562 | $0.01277 | $0.008683 | $0.008994 | $885.58 | $2,622,453 |
| 2018-12-21 | $0.008976 | $0.009385 | $0.007725 | $0.008859 | $993.03 | $2,583,097 |
| 2018-12-22 | $0.008864 | $0.009841 | $0.007608 | $0.008392 | $1,009.65 | $2,446,787 |
| 2018-12-23 | $0.008406 | $0.009966 | $0.008179 | $0.008761 | $4,754.08 | $2,554,640 |
| 2018-12-24 | $0.008762 | $0.009513 | $0.006300 | $0.006407 | $1,598.97 | $1,869,176 |
| 2018-12-25 | $0.006405 | $0.007620 | $0.006081 | $0.006907 | $111.51 | $2,015,051 |
| 2018-12-26 | $0.006920 | $0.009166 | $0.006867 | $0.009119 | $4,362.68 | $2,660,503 |
| 2018-12-27 | $0.009115 | $0.009174 | $0.005898 | $0.005918 | $720.33 | $1,727,482 |
| 2018-12-28 | $0.005925 | $0.008118 | $0.005925 | $0.008118 | $439.25 | $2,372,405 |
| 2018-12-29 | $0.008159 | $0.01046 | $0.007779 | $0.007799 | $35.94 | $2,279,132 |
| 2018-12-30 | $0.007792 | $0.008060 | $0.007316 | $0.007340 | $0 | $2,145,155 |
| 2018-12-31 | $0.007340 | $0.007340 | $0.006712 | $0.006750 | $385.55 | $1,972,597 |