Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.006754 | $0.008458 | $0.006718 | $0.007597 | $18.90 | $2,220,308 |
| 2019-01-02 | $0.007636 | $0.008451 | $0.004736 | $0.004736 | $4,693.66 | $1,405,037 |
| 2019-01-03 | $0.004732 | $0.006611 | $0.004367 | $0.005593 | $8,924.57 | $1,659,281 |
| 2019-01-04 | $0.005596 | $0.006270 | $0.005549 | $0.005872 | $2,502.94 | $1,742,454 |
| 2019-01-05 | $0.005863 | $0.006251 | $0.004856 | $0.005321 | $716.39 | $1,579,518 |
| 2019-01-06 | $0.005316 | $0.005814 | $0.004770 | $0.005777 | $2,806.05 | $1,714,988 |
| 2019-01-07 | $0.005781 | $0.005798 | $0.005119 | $0.005608 | $1,369.87 | $1,664,724 |
| 2019-01-08 | $0.005609 | $0.005689 | $0.003438 | $0.004191 | $1,290.97 | $1,245,708 |
| 2019-01-09 | $0.004194 | $0.006246 | $0.003415 | $0.006223 | $2,807.97 | $1,849,562 |
| 2019-01-10 | $0.006227 | $0.006257 | $0.004829 | $0.005539 | $217.87 | $1,646,187 |
| 2019-01-11 | $0.005534 | $0.006137 | $0.004935 | $0.006072 | $84.72 | $1,807,007 |
| 2019-01-12 | $0.006069 | $0.006098 | $0.004614 | $0.005359 | $279.21 | $1,595,089 |
| 2019-01-13 | $0.005354 | $0.005594 | $0.003496 | $0.003647 | $889.24 | $1,085,617 |
| 2019-01-14 | $0.003650 | $0.005592 | $0.003650 | $0.003673 | $231.85 | $1,093,185 |
| 2019-01-15 | $0.003671 | $0.004953 | $0.002839 | $0.003314 | $1,014.29 | $987,134 |
| 2019-01-16 | $0.002843 | $0.003868 | $0.002509 | $0.002627 | $1,661.44 | $783,197 |
| 2019-01-17 | $0.002625 | $0.003520 | $0.002590 | $0.002869 | $344.78 | $856,881 |
| 2019-01-18 | $0.002868 | $0.003142 | $0.002432 | $0.002438 | $965.30 | $728,263 |
| 2019-01-19 | $0.002448 | $0.002768 | $0.001298 | $0.002746 | $977.51 | $820,209 |
| 2019-01-20 | $0.002744 | $0.002782 | $0.002407 | $0.002773 | $13.09 | $828,049 |
| 2019-01-21 | $0.002774 | $0.003723 | $0.002332 | $0.002836 | $268.26 | $846,875 |
| 2019-01-22 | $0.002835 | $0.006255 | $0.002822 | $0.006229 | $5,484.11 | $1,860,329 |
| 2019-01-23 | $0.006229 | $0.01320 | $0.006073 | $0.008822 | $4,224.47 | $2,634,751 |
| 2019-01-24 | $0.008825 | $0.01076 | $0.008405 | $0.009224 | $353.95 | $2,754,738 |
| 2019-01-25 | $0.009236 | $0.02212 | $0.009222 | $0.01852 | $7,015.59 | $5,531,559 |
| 2019-01-26 | $0.01852 | $0.01876 | $0.01284 | $0.01506 | $1,704.41 | $4,497,415 |
| 2019-01-27 | $0.01506 | $0.01509 | $0.01265 | $0.01278 | $26.20 | $3,815,620 |
| 2019-01-28 | $0.01278 | $0.01281 | $0.007649 | $0.01039 | $590.68 | $3,102,265 |
| 2019-01-29 | $0.01040 | $0.01392 | $0.01019 | $0.01379 | $916.60 | $4,119,252 |
| 2019-01-30 | $0.01378 | $0.01378 | $0.01009 | $0.01013 | $248.73 | $3,024,569 |
| 2019-01-31 | $0.01013 | $0.01245 | $0.01013 | $0.01079 | $291.25 | $3,222,843 |